SHA:605266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	21.16	21.56	21.10	21.56	21.56	1.84%	2,886,736
Sep 3, 2025	21.51	21.68	21.13	21.17	21.17	-1.44%	2,048,662
Sep 2, 2025	21.42	21.56	21.11	21.48	21.48	0.09%	2,314,525
Sep 1, 2025	21.29	21.55	21.03	21.46	21.46	0.70%	3,008,235
Aug 29, 2025	20.99	21.91	20.96	21.31	21.31	3.05%	4,190,519
Aug 28, 2025	20.88	21.11	20.24	20.68	20.68	-1.19%	3,463,219
Aug 27, 2025	21.84	21.85	20.90	20.93	20.93	-3.90%	4,494,915
Aug 26, 2025	21.62	21.85	21.51	21.78	21.78	0.55%	2,893,925
Aug 25, 2025	21.70	21.70	21.45	21.66	21.66	-	2,910,843
Aug 22, 2025	21.85	21.94	21.45	21.66	21.66	-0.87%	2,938,551
Aug 21, 2025	21.84	22.05	21.73	21.85	21.85	0.14%	2,175,114
Aug 20, 2025	21.82	21.86	21.62	21.82	21.82	0.05%	1,904,404
Aug 19, 2025	21.58	21.89	21.58	21.81	21.81	1.07%	2,053,293
Aug 18, 2025	21.57	21.79	21.42	21.58	21.58	0.23%	2,357,966
Aug 15, 2025	21.44	21.77	21.42	21.53	21.53	-	2,092,320
Aug 14, 2025	21.95	22.00	21.51	21.53	21.53	-1.91%	2,352,492
Aug 13, 2025	22.17	22.34	21.88	21.95	21.95	-0.95%	2,172,292
Aug 12, 2025	22.29	22.45	22.11	22.16	22.16	-0.40%	1,579,400
Aug 11, 2025	21.94	22.33	21.90	22.25	22.25	1.41%	2,551,924
Aug 8, 2025	21.83	21.96	21.62	21.94	21.94	0.50%	1,735,738
Aug 7, 2025	21.90	22.15	21.83	21.83	21.83	-0.55%	1,838,315
Aug 6, 2025	22.14	22.21	21.87	21.95	21.95	-0.86%	1,542,314
Aug 5, 2025	22.15	22.30	21.95	22.14	22.14	0.36%	1,765,132
Aug 4, 2025	21.91	22.08	21.64	22.06	22.06	0.41%	1,962,423
Aug 1, 2025	21.60	22.02	21.60	21.97	21.97	1.67%	2,303,003
Jul 31, 2025	21.94	22.08	21.53	21.61	21.61	-1.95%	2,261,624
Jul 30, 2025	21.84	22.27	21.83	22.04	22.04	0.50%	2,823,051
Jul 29, 2025	21.91	22.05	21.65	21.93	21.93	-0.09%	2,333,900
Jul 28, 2025	22.25	22.32	21.91	21.95	21.95	-0.86%	2,448,340
Jul 25, 2025	22.20	22.41	22.01	22.14	22.14	-0.58%	3,439,011
Jul 24, 2025	21.87	22.48	21.65	22.27	22.27	1.92%	5,354,038
Jul 23, 2025	21.58	22.18	21.53	21.85	21.85	1.30%	3,977,969
Jul 22, 2025	21.50	21.63	21.33	21.57	21.57	0.23%	1,650,037
Jul 21, 2025	21.40	21.53	21.24	21.52	21.52	1.03%	2,119,888
Jul 18, 2025	21.30	21.33	21.02	21.30	21.30	0.33%	1,868,200
Jul 17, 2025	21.30	21.40	21.15	21.23	21.23	0.05%	1,695,300
Jul 16, 2025	21.02	21.25	21.02	21.22	21.22	0.66%	1,485,300
Jul 15, 2025	21.30	21.40	20.81	21.08	21.08	-1.03%	1,693,343
Jul 14, 2025	21.35	21.47	21.24	21.30	21.30	-	1,768,748
Jul 11, 2025	21.37	21.46	21.01	21.30	21.30	0.14%	2,420,500
Jul 10, 2025	20.93	21.41	20.84	21.27	21.27	1.97%	3,141,666
Jul 9, 2025	20.85	20.93	20.76	20.86	20.86	0.10%	1,322,187
Jul 8, 2025	20.75	20.84	20.59	20.84	20.84	1.02%	1,607,084
Jul 7, 2025	20.55	20.73	20.45	20.63	20.63	0.63%	1,208,306
Jul 4, 2025	20.85	20.93	20.40	20.50	20.50	-1.68%	2,878,936
Jul 3, 2025	20.95	21.14	20.80	20.85	20.85	-0.71%	2,561,520
Jul 2, 2025	21.10	21.10	20.72	21.00	21.00	-0.24%	1,783,420
Jul 1, 2025	20.99	21.17	20.93	21.05	21.05	0.10%	1,395,000
Jun 30, 2025	20.86	21.12	20.84	21.03	21.03	0.43%	1,999,100
Jun 27, 2025	20.99	21.24	20.82	20.94	20.94	0.24%	2,422,145