SHA:605208 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	15.68	15.77	14.32	14.92	-	-5.81%	16,658,077
Apr 22, 2026	15.84	16.08	15.50	15.84	15.84	-1.00%	14,576,970
Apr 21, 2026	16.62	16.62	15.89	16.00	16.00	-2.32%	20,468,870
Apr 20, 2026	15.37	16.50	15.15	16.38	16.38	8.41%	26,933,020
Apr 17, 2026	15.23	15.49	14.80	15.11	15.11	1.89%	15,589,070
Apr 16, 2026	13.99	14.98	13.99	14.83	14.83	5.93%	17,664,840
Apr 15, 2026	14.20	14.25	13.93	14.00	14.00	-0.71%	5,603,449
Apr 14, 2026	14.16	14.27	13.83	14.10	14.10	1.15%	7,955,851
Apr 13, 2026	13.60	14.25	13.43	13.94	13.94	2.50%	13,932,070
Apr 10, 2026	13.91	14.07	13.57	13.60	13.60	-1.81%	7,882,787
Apr 9, 2026	13.54	13.95	13.35	13.85	13.85	2.59%	9,035,811
Apr 8, 2026	13.14	13.58	13.10	13.50	13.50	4.33%	7,150,555
Apr 7, 2026	12.91	13.12	12.83	12.94	12.94	0.23%	4,531,100
Apr 3, 2026	13.08	13.28	12.90	12.91	12.91	-1.30%	4,433,643
Apr 2, 2026	13.13	13.40	12.98	13.08	13.08	-0.38%	5,060,579
Apr 1, 2026	13.21	13.28	13.08	13.13	13.13	0.61%	5,489,410
Mar 31, 2026	12.87	13.44	12.87	13.05	13.05	-0.23%	8,370,695
Mar 30, 2026	13.39	13.43	12.83	13.08	13.08	-0.83%	11,365,574
Mar 27, 2026	13.34	13.35	13.10	13.19	13.19	-1.27%	5,402,200
Mar 26, 2026	13.50	13.69	13.29	13.36	13.36	-1.11%	6,823,791
Mar 25, 2026	12.88	13.54	12.82	13.51	13.51	5.71%	10,703,490
Mar 24, 2026	12.52	12.78	12.00	12.78	12.78	3.06%	7,848,624
Mar 23, 2026	12.29	12.94	11.80	12.40	12.40	-0.88%	11,265,646
Mar 20, 2026	12.65	12.87	12.48	12.51	12.51	-1.18%	5,772,565
Mar 19, 2026	12.75	12.88	12.57	12.66	12.66	-2.39%	5,937,138
Mar 18, 2026	12.49	12.97	12.45	12.97	12.97	3.51%	5,637,847
Mar 17, 2026	12.97	13.03	12.44	12.53	12.53	-3.02%	4,845,158
Mar 16, 2026	13.10	13.18	12.76	12.92	12.92	-1.60%	5,062,419
Mar 13, 2026	13.45	13.49	13.09	13.13	13.13	-1.57%	4,979,975
Mar 12, 2026	13.32	13.56	13.23	13.34	13.34	-0.07%	5,127,795
Mar 11, 2026	13.40	13.71	13.31	13.35	13.35	-	8,027,555
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