SHA:605208 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	14.59	14.80	14.41	14.72	14.72	1.03%	4,428,600
Sep 11, 2026	14.73	14.82	14.34	14.57	14.57	-2.28%	6,484,300
Sep 10, 2026	14.84	15.27	14.77	14.91	14.91	0.07%	6,420,400
Sep 9, 2026	14.78	14.97	14.71	14.90	14.90	-0.07%	5,142,981
Sep 8, 2026	15.25	15.29	14.77	14.91	14.91	-1.39%	8,480,300
Sep 7, 2026	14.80	15.12	14.40	15.12	15.12	2.72%	8,652,500
Sep 4, 2026	15.00	15.01	14.46	14.72	14.72	-0.81%	6,916,098
Sep 3, 2026	14.96	15.02	14.54	14.84	14.84	0.41%	9,404,355
Sep 2, 2026	14.53	14.94	14.35	14.78	14.78	0.82%	8,656,615
Sep 1, 2026	14.56	14.87	14.45	14.66	14.66	1.17%	8,186,500
Aug 31, 2026	14.10	14.56	14.01	14.49	14.49	1.68%	7,685,948
Aug 28, 2026	14.29	14.46	14.20	14.25	14.25	-0.28%	5,056,500
Aug 27, 2026	13.99	14.35	13.98	14.29	14.29	0.99%	6,394,278
Aug 26, 2026	14.09	14.47	13.90	14.15	14.15	0.43%	10,142,968
Aug 25, 2026	13.79	14.28	13.61	14.09	14.09	2.18%	10,267,735
Aug 24, 2026	13.79	13.93	13.32	13.79	13.79	-0.36%	10,774,668
Aug 21, 2026	14.11	14.11	13.60	13.84	13.84	-1.42%	9,463,824
Aug 20, 2026	14.25	14.35	13.86	14.04	14.04	0.43%	7,462,535
Aug 19, 2026	14.86	14.98	13.86	13.98	13.98	-7.54%	13,530,659
Aug 18, 2026	14.62	15.33	14.61	15.12	15.12	3.49%	14,500,035
Aug 17, 2026	13.96	14.63	13.81	14.61	14.61	5.64%	13,171,881
Aug 14, 2026	13.69	13.90	13.55	13.83	13.83	1.47%	6,606,883
Aug 13, 2026	14.05	14.07	13.51	13.63	13.63	-2.99%	8,311,590
Aug 12, 2026	13.59	14.35	13.59	14.05	14.05	2.41%	8,910,795
Aug 11, 2026	13.81	13.95	13.51	13.72	13.72	-0.36%	8,929,550
Aug 10, 2026	13.68	13.77	13.40	13.77	13.77	1.10%	8,404,690
Aug 7, 2026	13.33	13.68	13.11	13.62	13.62	1.19%	10,075,665
Aug 6, 2026	13.10	13.46	12.90	13.46	13.46	3.14%	11,142,800
Aug 5, 2026	12.81	13.12	12.70	13.05	13.05	2.35%	12,488,543
Aug 4, 2026	12.48	12.93	12.36	12.75	12.75	4.34%	16,289,840
Aug 3, 2026	12.25	12.55	12.11	12.22	12.22	2.17%	16,332,517
Jul 31, 2026	11.20	11.96	11.13	11.96	11.96	10.03%	17,323,788
Jul 30, 2026	11.60	11.95	10.79	10.87	10.87	-6.29%	16,018,072
Jul 29, 2026	11.87	11.95	11.37	11.60	11.60	-1.53%	11,438,237
Jul 28, 2026	11.64	12.28	11.62	11.78	11.78	-	14,025,350
Jul 27, 2026	11.47	11.80	11.10	11.78	11.78	2.61%	15,951,681
Jul 24, 2026	12.50	13.29	11.47	11.48	11.48	-9.89%	25,755,739
Jul 23, 2026	12.31	12.81	12.10	12.74	12.74	2.66%	20,226,130
Jul 22, 2026	13.59	13.61	12.25	12.41	12.41	-8.62%	27,109,980
Jul 21, 2026	14.88	14.94	13.26	13.58	13.58	-7.81%	32,764,654
Jul 20, 2026	16.18	16.50	14.39	14.73	14.73	-5.15%	27,472,105
Jul 17, 2026	17.26	18.50	15.53	15.53	15.53	-10.02%	28,849,783
Jul 16, 2026	19.00	19.10	17.06	17.26	17.26	-8.87%	28,666,861
Jul 15, 2026	19.60	19.72	17.84	18.94	18.94	-1.92%	29,201,741
Jul 14, 2026	18.44	19.35	17.62	19.31	19.31	4.49%	29,621,732
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