SHA:605208 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	12.58	12.81	12.46	12.61	12.61	0.24%	4,342,716
Dec 17, 2025	12.51	12.59	12.25	12.58	12.58	0.64%	4,541,815
Dec 16, 2025	12.65	12.72	12.38	12.50	12.50	-1.11%	4,841,006
Dec 15, 2025	12.67	12.93	12.61	12.64	12.64	-1.94%	5,372,284
Dec 12, 2025	13.05	13.13	12.88	12.89	12.89	-1.00%	4,632,942
Dec 11, 2025	13.47	13.50	13.00	13.02	13.02	-3.12%	7,847,556
Dec 10, 2025	13.76	13.92	13.40	13.44	13.44	1.20%	9,802,491
Dec 9, 2025	13.40	13.54	13.26	13.28	13.28	-1.41%	3,084,294
Dec 8, 2025	13.37	13.54	13.32	13.47	13.47	0.90%	4,348,753
Dec 5, 2025	13.17	13.35	13.06	13.35	13.35	1.21%	4,858,914
Dec 4, 2025	13.17	13.36	13.04	13.19	13.19	0.15%	4,360,980
Dec 3, 2025	13.13	13.30	13.06	13.17	13.17	0.46%	4,268,860
Dec 2, 2025	13.40	13.50	13.09	13.11	13.11	-2.16%	4,203,300
Dec 1, 2025	13.50	13.60	13.38	13.40	13.40	-	4,689,430
Nov 28, 2025	13.19	13.40	13.13	13.40	13.40	1.75%	4,259,200
Nov 27, 2025	13.22	13.35	13.16	13.17	13.17	-0.38%	3,634,350
Nov 26, 2025	13.18	13.38	13.13	13.22	13.22	0.30%	4,388,805
Nov 25, 2025	13.13	13.33	12.99	13.18	13.18	1.78%	5,519,976
Nov 24, 2025	13.18	13.23	12.69	12.95	12.95	-1.07%	7,600,595
Nov 21, 2025	13.63	13.69	13.08	13.09	13.09	-4.94%	6,432,300
Nov 20, 2025	13.92	14.03	13.69	13.77	13.77	-0.36%	4,341,731
Nov 19, 2025	14.05	14.13	13.77	13.82	13.82	-1.64%	5,505,166
Nov 18, 2025	14.27	14.27	14.02	14.05	14.05	-1.47%	6,427,432