SHA:605199 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	5.90	6.01	5.70	6.01	6.01	5.07%	4,245,600
Jul 2, 2026	5.56	5.72	5.56	5.72	5.72	4.95%	2,411,800
Jul 1, 2026	5.21	5.45	5.20	5.45	5.45	5.01%	2,238,600
Jun 30, 2026	5.38	5.44	5.16	5.19	5.19	-3.53%	2,101,400
Jun 29, 2026	5.33	5.47	5.15	5.38	5.38	0.37%	1,820,300
Jun 26, 2026	5.50	5.56	5.35	5.36	5.36	-2.72%	2,274,500
Jun 25, 2026	5.57	5.63	5.38	5.51	5.51	-2.13%	2,454,600
Jun 24, 2026	5.90	5.94	5.62	5.63	5.63	-4.90%	1,925,600
Jun 23, 2026	5.80	5.97	5.80	5.92	5.92	0.51%	1,323,400
Jun 22, 2026	6.07	6.07	5.79	5.89	5.89	-3.28%	3,072,600
Jun 18, 2026	6.13	6.17	6.05	6.09	6.09	-0.65%	1,712,600
Jun 17, 2026	6.27	6.27	6.10	6.13	6.13	-2.23%	1,876,100
Jun 16, 2026	6.32	6.34	6.19	6.27	6.27	-1.26%	1,496,600
Jun 15, 2026	6.39	6.45	6.32	6.35	6.35	-0.63%	1,457,700
Jun 12, 2026	6.36	6.42	6.24	6.39	6.39	1.75%	1,248,856
Jun 11, 2026	6.38	6.47	6.24	6.28	6.28	-2.48%	1,403,289
Jun 10, 2026	6.31	6.47	6.15	6.44	6.44	1.10%	3,032,479
Jun 9, 2026	6.41	6.49	6.32	6.37	6.37	-0.47%	1,487,500
Jun 8, 2026	6.50	6.59	6.35	6.40	6.40	-2.59%	2,126,600
Jun 5, 2026	6.50	6.65	6.50	6.57	6.57	-	1,220,100
Jun 4, 2026	6.55	6.70	6.53	6.57	6.57	-0.61%	1,950,800
Jun 3, 2026	6.71	6.75	6.56	6.61	6.61	-1.49%	1,739,500
Jun 2, 2026	6.82	6.84	6.66	6.71	6.71	-1.47%	1,404,900
Jun 1, 2026	6.70	6.81	6.66	6.81	6.81	0.89%	2,169,600
May 29, 2026	6.84	6.89	6.74	6.75	6.75	-2.17%	2,684,800
May 28, 2026	6.90	7.05	6.80	6.90	6.90	-0.86%	2,617,500
May 27, 2026	7.05	7.22	6.90	6.96	6.96	-0.57%	4,799,200
May 26, 2026	6.95	7.16	6.88	7.00	7.00	-0.43%	5,517,100
May 25, 2026	6.79	7.08	6.62	7.03	7.03	3.08%	6,449,029
May 22, 2026	6.89	6.98	6.76	6.82	6.82	-1.73%	7,352,900
May 21, 2026	6.82	6.94	6.78	6.94	6.94	4.99%	6,784,211
May 20, 2026	6.77	6.79	6.57	6.61	6.61	-2.65%	2,436,900
May 19, 2026	6.72	6.89	6.66	6.79	6.79	1.34%	4,598,333
May 18, 2026	6.38	6.70	6.37	6.70	6.70	5.02%	3,554,633
May 15, 2026	6.42	6.42	6.30	6.38	6.38	-1.24%	1,643,900
May 14, 2026	6.51	6.57	6.45	6.46	6.46	-1.67%	1,658,800
May 13, 2026	6.67	6.70	6.55	6.57	6.57	-1.35%	2,592,900
May 12, 2026	6.67	6.73	6.60	6.66	6.66	0.60%	1,968,400
May 11, 2026	6.63	6.66	6.59	6.62	6.62	-0.90%	1,998,788
May 8, 2026	6.60	6.75	6.59	6.68	6.68	1.52%	2,582,021
May 7, 2026	6.63	6.71	6.55	6.58	6.58	0.46%	2,177,800
May 6, 2026	6.78	6.78	6.55	6.55	6.55	-3.53%	3,900,000
Apr 30, 2026	6.68	6.87	6.68	6.79	6.79	-0.29%	2,426,067
Apr 29, 2026	7.06	7.25	6.79	6.81	6.81	-1.45%	6,818,600
Apr 28, 2026	6.64	6.94	6.62	6.91	6.91	4.54%	5,131,500
Apr 27, 2026	6.67	6.69	6.53	6.61	6.61	-0.90%	1,767,500
Apr 24, 2026	6.60	6.68	6.56	6.67	6.67	0.60%	1,132,900
Apr 23, 2026	6.65	6.70	6.58	6.63	6.63	-1.19%	1,833,400
Apr 22, 2026	6.80	6.80	6.68	6.71	6.71	-1.32%	2,130,800
Apr 21, 2026	6.86	6.91	6.74	6.80	6.80	-0.87%	1,907,200