SHA:605208 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	13.14	13.40	13.05	13.35	13.35	1.91%	8,100,536
Mar 9, 2026	12.71	13.38	12.35	13.10	13.10	1.55%	10,587,670
Mar 6, 2026	12.70	13.09	12.56	12.90	12.90	2.06%	5,108,998
Mar 5, 2026	12.70	12.90	12.60	12.64	12.64	0.96%	4,525,000
Mar 4, 2026	12.30	12.80	12.27	12.52	12.52	0.81%	6,664,107
Mar 3, 2026	13.13	13.30	12.40	12.42	12.42	-6.26%	10,161,770
Mar 2, 2026	13.66	13.82	13.17	13.25	13.25	-4.26%	9,519,180
Feb 27, 2026	13.51	13.84	13.51	13.84	13.84	1.24%	5,339,979
Feb 26, 2026	13.88	13.92	13.64	13.67	13.67	-0.87%	6,023,120
Feb 25, 2026	13.84	14.08	13.58	13.79	13.79	-0.22%	9,978,984
Feb 24, 2026	13.39	13.97	13.30	13.82	13.82	7.13%	16,471,220
Feb 13, 2026	12.90	13.10	12.86	12.90	12.90	-0.62%	3,317,865
Feb 12, 2026	13.07	13.18	12.98	12.98	12.98	-0.76%	3,852,000
Feb 11, 2026	13.20	13.24	13.08	13.08	13.08	-0.98%	4,202,805
Feb 10, 2026	13.30	13.37	13.20	13.21	13.21	-0.45%	3,307,110
Feb 9, 2026	13.43	13.53	13.22	13.27	13.27	-0.15%	5,281,330
Feb 6, 2026	12.81	13.62	12.71	13.29	13.29	2.31%	10,318,304
Feb 5, 2026	13.38	13.40	12.98	12.99	12.99	-3.28%	6,365,951
Feb 4, 2026	13.51	13.56	13.25	13.43	13.43	-0.37%	6,064,261
Feb 3, 2026	13.61	13.73	13.13	13.48	13.48	-0.37%	9,129,203
Feb 2, 2026	14.05	14.20	13.51	13.53	13.53	-5.45%	12,446,720
Jan 30, 2026	13.91	14.34	13.88	14.31	14.31	-	11,115,220
Jan 29, 2026	14.33	14.55	14.13	14.31	14.31	0.49%	11,833,650
Jan 28, 2026	14.14	14.35	13.76	14.24	14.24	0.92%	11,022,140
Jan 27, 2026	14.21	14.25	13.74	14.11	14.11	-0.35%	7,482,995
Jan 26, 2026	14.41	14.66	14.08	14.16	14.16	-1.39%	8,695,602
Jan 23, 2026	14.37	14.39	14.09	14.36	14.36	0.70%	5,778,995
Jan 22, 2026	14.12	14.33	14.12	14.26	14.26	0.99%	6,069,809
Jan 21, 2026	13.96	14.16	13.84	14.12	14.12	1.15%	5,817,311
Jan 20, 2026	13.96	14.19	13.83	13.96	13.96	0.50%	6,938,124
Jan 19, 2026	13.83	13.93	13.71	13.89	13.89	1.09%	6,043,175
Jan 16, 2026	13.54	13.94	13.48	13.74	13.74	2.46%	8,883,863
Jan 15, 2026	13.32	13.59	13.30	13.41	13.41	0.75%	4,844,199
Jan 14, 2026	13.60	13.66	13.16	13.31	13.31	-1.63%	8,666,331
Jan 13, 2026	13.71	13.81	13.51	13.53	13.53	-1.31%	6,686,811
Jan 12, 2026	13.75	13.85	13.58	13.71	13.71	-	6,703,130
Jan 9, 2026	13.57	13.77	13.55	13.71	13.71	0.96%	6,311,506
Jan 8, 2026	13.60	13.69	13.56	13.58	13.58	-0.37%	6,164,394
Jan 7, 2026	13.78	13.80	13.59	13.63	13.63	-0.94%	4,465,625
Jan 6, 2026	13.66	13.80	13.62	13.76	13.76	0.44%	5,499,741
Jan 5, 2026	13.77	13.79	13.60	13.70	13.70	0.88%	5,770,779
Dec 31, 2025	13.78	13.81	13.57	13.58	13.58	-1.45%	6,670,218
Dec 30, 2025	13.51	13.84	13.36	13.78	13.78	0.80%	7,291,355
Dec 29, 2025	13.26	13.74	13.11	13.67	13.67	2.78%	8,826,162
Dec 26, 2025	13.36	13.43	13.15	13.30	13.30	0.30%	5,002,288
Dec 25, 2025	12.82	13.34	12.75	13.26	13.26	3.43%	5,716,876
Dec 24, 2025	12.72	12.87	12.68	12.82	12.82	0.71%	3,631,459
Dec 23, 2025	12.75	12.87	12.71	12.73	12.73	-0.78%	3,657,913
Dec 22, 2025	12.98	13.02	12.80	12.83	12.83	-0.39%	4,575,073
Dec 19, 2025	12.65	12.90	12.65	12.88	12.88	2.14%	4,274,139