SHA:605208 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	18.60	19.91	18.10	18.48	18.48	-2.01%	32,770,322
Jul 10, 2026	18.10	19.39	17.87	18.86	18.86	3.06%	29,109,919
Jul 9, 2026	17.21	18.35	16.88	18.30	18.30	3.45%	30,605,940
Jul 8, 2026	16.50	17.98	16.45	17.69	17.69	4.67%	38,313,413
Jul 7, 2026	17.01	17.60	16.80	16.90	16.90	-1.69%	26,804,278
Jul 6, 2026	16.71	17.40	16.38	17.19	17.19	1.90%	29,395,616
Jul 3, 2026	16.47	17.25	16.47	16.87	16.87	2.43%	21,160,209
Jul 2, 2026	16.65	17.05	16.21	16.47	16.47	-0.48%	15,501,319
Jul 1, 2026	16.61	16.88	16.12	16.55	16.55	3.76%	18,214,557
Jun 30, 2026	14.50	15.95	14.20	15.95	15.95	10.00%	14,045,255
Jun 29, 2026	14.41	15.03	14.22	14.50	14.50	-	9,626,200
Jun 26, 2026	15.29	15.33	14.50	14.50	14.50	-5.78%	10,460,763
Jun 25, 2026	15.61	15.68	15.15	15.39	15.39	-1.47%	8,699,127
Jun 24, 2026	16.02	16.08	15.53	15.62	15.62	-2.80%	9,160,185
Jun 23, 2026	15.73	16.45	15.68	16.07	16.07	1.52%	10,927,525
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