SHA:605208 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.39	14.60	13.90	14.37	-	0.42%	6,930,253
Jun 1, 2026	14.18	14.75	14.11	14.31	14.31	2.07%	9,301,635
May 29, 2026	14.71	15.09	13.93	14.02	14.02	-5.14%	11,065,410
May 28, 2026	14.42	14.93	14.18	14.78	14.78	1.93%	13,323,840
May 27, 2026	14.90	15.50	14.42	14.50	14.50	-2.03%	12,037,920
May 26, 2026	14.64	14.85	14.36	14.80	14.80	2.28%	10,831,540
May 25, 2026	14.77	14.80	14.33	14.47	14.47	-0.14%	9,939,357
May 22, 2026	14.35	14.85	14.13	14.49	14.49	2.04%	9,893,327
May 21, 2026	14.71	15.50	14.12	14.20	14.20	-3.40%	12,682,160
May 20, 2026	14.56	14.80	14.21	14.70	14.70	0.89%	7,175,616
May 19, 2026	14.68	14.78	14.33	14.57	14.57	-0.21%	7,555,149
May 18, 2026	15.49	15.49	14.58	14.60	14.60	-6.05%	13,352,540
May 15, 2026	15.33	15.89	15.29	15.54	15.54	0.39%	17,372,150
May 14, 2026	15.45	15.74	15.13	15.48	15.48	0.19%	15,887,350
May 13, 2026	15.00	15.75	14.50	15.45	15.45	4.11%	23,789,080
May 12, 2026	14.19	15.45	13.95	14.84	14.84	5.40%	22,794,320
May 11, 2026	14.01	14.24	13.40	14.08	14.08	-	16,730,410
May 8, 2026	14.02	14.18	13.92	14.08	14.08	-0.42%	8,737,996
May 7, 2026	14.09	14.38	14.00	14.14	14.14	0.14%	11,105,820
May 6, 2026	14.75	14.85	13.99	14.12	14.12	-4.14%	16,938,220
Apr 30, 2026	14.92	15.00	14.68	14.73	14.73	-1.41%	9,128,586
Apr 29, 2026	14.97	15.42	14.68	14.94	14.94	-0.99%	17,631,960
Apr 28, 2026	15.90	15.98	14.99	15.09	15.09	-4.37%	12,314,660
Apr 27, 2026	15.46	16.15	15.29	15.78	15.78	1.87%	23,348,860
Apr 24, 2026	14.67	15.64	14.42	15.49	15.49	5.45%	21,342,810
Apr 23, 2026	15.68	15.77	14.32	14.69	14.69	-7.26%	26,484,310
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%	11,365,570
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%	11,265,640
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