SHA:605208 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	16.22	16.37	15.36	15.83	15.83	-2.28%	13,879,343
Jun 18, 2026	15.86	16.42	15.58	16.20	16.20	2.79%	12,554,659
Jun 17, 2026	15.67	15.95	15.57	15.76	15.76	0.57%	9,182,301
Jun 16, 2026	15.81	15.97	15.58	15.67	15.67	-1.69%	11,547,179
Jun 15, 2026	15.69	16.12	15.50	15.94	15.94	1.66%	13,553,730
Jun 12, 2026	15.55	15.87	15.43	15.68	15.68	0.06%	15,111,750
Jun 11, 2026	15.02	15.78	14.50	15.67	15.67	3.36%	20,433,877
Jun 10, 2026	14.86	15.34	14.76	15.16	15.16	1.07%	16,296,490
Jun 9, 2026	14.68	15.32	14.66	15.00	15.00	2.32%	21,346,880
Jun 8, 2026	14.28	14.77	13.81	14.66	14.66	-0.14%	16,868,756
Jun 5, 2026	14.37	14.90	14.12	14.68	14.68	2.02%	16,353,150
Jun 4, 2026	14.21	14.56	13.98	14.39	14.39	0.70%	11,365,390
Jun 3, 2026	14.26	14.40	14.00	14.35	14.29	0.49%	11,167,100
Jun 2, 2026	14.39	14.60	13.90	14.28	14.22	-0.21%	10,560,850
Jun 1, 2026	14.18	14.75	14.11	14.31	14.25	2.07%	9,301,635
May 29, 2026	14.71	15.09	13.93	14.02	13.96	-5.14%	11,065,410
May 28, 2026	14.42	14.93	14.18	14.78	14.72	1.93%	13,323,840
May 27, 2026	14.90	15.50	14.42	14.50	14.44	-2.03%	12,037,920
May 26, 2026	14.64	14.85	14.36	14.80	14.74	2.28%	10,831,540
May 25, 2026	14.77	14.80	14.33	14.47	14.41	-0.14%	9,939,357
May 22, 2026	14.35	14.85	14.13	14.49	14.43	2.04%	9,893,327
May 21, 2026	14.71	15.50	14.12	14.20	14.14	-3.40%	12,682,160
May 20, 2026	14.56	14.80	14.21	14.70	14.64	0.89%	7,175,616
May 19, 2026	14.68	14.78	14.33	14.57	14.51	-0.21%	7,555,149
May 18, 2026	15.49	15.49	14.58	14.60	14.54	-6.05%	13,352,540
May 15, 2026	15.33	15.89	15.29	15.54	15.48	0.39%	17,372,150
May 14, 2026	15.45	15.74	15.13	15.48	15.42	0.19%	15,887,350
May 13, 2026	15.00	15.75	14.50	15.45	15.39	4.11%	23,789,080
May 12, 2026	14.19	15.45	13.95	14.84	14.78	5.40%	22,794,320
May 11, 2026	14.01	14.24	13.40	14.08	14.02	-	16,730,410
May 8, 2026	14.02	14.18	13.92	14.08	14.02	-0.42%	8,737,996
May 7, 2026	14.09	14.38	14.00	14.14	14.08	0.14%	11,105,820
May 6, 2026	14.75	14.85	13.99	14.12	14.06	-4.14%	16,938,220
Apr 30, 2026	14.92	15.00	14.68	14.73	14.67	-1.41%	9,128,586
Apr 29, 2026	14.97	15.42	14.68	14.94	14.88	-0.99%	17,631,960
Apr 28, 2026	15.90	15.98	14.99	15.09	15.03	-4.37%	12,314,660
Apr 27, 2026	15.46	16.15	15.29	15.78	15.71	1.87%	23,348,860
Apr 24, 2026	14.67	15.64	14.42	15.49	15.43	5.45%	21,342,810
Apr 23, 2026	15.68	15.77	14.32	14.69	14.63	-7.26%	26,484,310
Apr 22, 2026	15.84	16.08	15.50	15.84	15.77	-1.00%	14,576,970
Apr 21, 2026	16.62	16.62	15.89	16.00	15.93	-2.32%	20,468,870
Apr 20, 2026	15.37	16.50	15.15	16.38	16.31	8.41%	26,933,020
Apr 17, 2026	15.23	15.49	14.80	15.11	15.05	1.89%	15,589,070
Apr 16, 2026	13.99	14.98	13.99	14.83	14.77	5.93%	17,664,840
Apr 15, 2026	14.20	14.25	13.93	14.00	13.94	-0.71%	5,603,449
Apr 14, 2026	14.16	14.27	13.83	14.10	14.04	1.15%	7,955,851
Apr 13, 2026	13.60	14.25	13.43	13.94	13.88	2.50%	13,932,070
Apr 10, 2026	13.91	14.07	13.57	13.60	13.54	-1.81%	7,882,787
Apr 9, 2026	13.54	13.95	13.35	13.85	13.79	2.59%	9,035,811
Apr 8, 2026	13.14	13.58	13.10	13.50	13.44	4.33%	7,150,555