SHA:605266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	18.75	18.97	18.55	18.74	18.74	0.48%	1,701,576
Mar 24, 2026	18.20	18.69	17.99	18.65	18.65	3.73%	2,196,980
Mar 23, 2026	19.05	19.12	17.80	17.98	17.98	-7.08%	3,454,681
Mar 20, 2026	19.74	19.89	19.32	19.35	19.35	-1.98%	1,480,269
Mar 19, 2026	20.05	20.22	19.63	19.74	19.74	-1.94%	1,328,048
Mar 18, 2026	20.03	20.18	19.89	20.13	20.13	0.50%	1,107,527
Mar 17, 2026	20.25	20.39	20.00	20.03	20.03	-1.18%	1,379,535
Mar 16, 2026	20.18	20.36	20.08	20.27	20.27	0.45%	1,262,600
Mar 13, 2026	20.00	20.30	20.00	20.18	20.18	0.40%	1,246,592
Mar 12, 2026	20.20	20.27	20.06	20.10	20.10	-0.45%	908,600
Mar 11, 2026	20.22	20.33	20.12	20.19	20.19	-0.15%	979,800
Mar 10, 2026	20.00	20.22	20.00	20.22	20.22	1.30%	1,440,420
Mar 9, 2026	19.95	20.26	19.82	19.96	19.96	-0.70%	1,523,200
Mar 6, 2026	19.46	20.12	19.46	20.10	20.10	2.55%	1,792,080
Mar 5, 2026	19.60	19.77	19.47	19.60	19.60	1.19%	1,628,547
Mar 4, 2026	19.73	19.88	19.30	19.37	19.37	-2.76%	2,031,276
Mar 3, 2026	20.01	20.33	19.90	19.92	19.92	-0.94%	1,884,230
Mar 2, 2026	20.36	20.60	19.91	20.11	20.11	-1.90%	2,373,800
Feb 27, 2026	20.50	20.60	20.43	20.50	20.50	-0.15%	1,244,847
Feb 26, 2026	20.66	20.75	20.51	20.53	20.53	-0.82%	1,452,740
Feb 25, 2026	20.76	20.89	20.60	20.70	20.70	0.29%	1,381,700
Feb 24, 2026	20.60	20.69	20.45	20.64	20.64	0.83%	1,063,844
Feb 13, 2026	20.45	20.65	20.45	20.47	20.47	-0.44%	851,700
Feb 12, 2026	20.70	20.71	20.48	20.56	20.56	-0.53%	1,188,428
Feb 11, 2026	20.72	20.94	20.61	20.67	20.67	-0.48%	1,508,520
Feb 10, 2026	20.84	20.91	20.71	20.77	20.77	-0.34%	1,111,701
Feb 9, 2026	20.77	20.85	20.60	20.84	20.84	1.12%	1,925,481
Feb 6, 2026	20.37	20.69	20.35	20.61	20.61	0.54%	1,527,046
Feb 5, 2026	20.42	20.80	20.30	20.50	20.50	0.44%	2,342,626
Feb 4, 2026	20.02	20.41	19.95	20.41	20.41	1.95%	1,853,296
Feb 3, 2026	19.90	20.07	19.86	20.02	20.02	1.42%	1,645,376
Feb 2, 2026	20.12	20.31	19.73	19.74	19.74	-2.18%	2,336,565
Jan 30, 2026	20.16	20.36	19.97	20.18	20.18	-0.30%	1,931,768
Jan 29, 2026	20.32	20.40	20.03	20.24	20.24	-0.15%	1,925,216
Jan 28, 2026	20.57	20.60	20.23	20.27	20.27	-1.51%	2,078,912
Jan 27, 2026	20.84	20.85	20.10	20.58	20.58	-0.77%	2,719,185
Jan 26, 2026	20.80	20.84	20.51	20.74	20.74	-0.34%	3,028,350
Jan 23, 2026	21.00	21.15	20.60	20.81	20.81	2.26%	4,731,083
Jan 22, 2026	20.23	20.39	20.15	20.35	20.35	0.79%	1,402,132
Jan 21, 2026	20.02	20.19	19.95	20.19	20.19	0.10%	1,381,796
Jan 20, 2026	20.11	20.30	20.09	20.17	20.17	0.10%	1,852,526
Jan 19, 2026	19.88	20.19	19.78	20.15	20.15	1.36%	1,615,219
Jan 16, 2026	20.12	20.16	19.80	19.88	19.88	-1.09%	1,992,672
Jan 15, 2026	19.99	20.11	19.89	20.10	20.10	0.35%	1,943,787
Jan 14, 2026	20.07	20.28	19.83	20.03	20.03	-0.20%	3,455,685
Jan 13, 2026	19.70	20.25	19.70	20.07	20.07	0.90%	3,726,587
Jan 12, 2026	19.83	19.95	19.72	19.89	19.89	0.25%	1,940,545
Jan 9, 2026	19.75	19.85	19.64	19.84	19.84	0.46%	1,782,248
Jan 8, 2026	19.55	19.76	19.51	19.75	19.75	1.02%	1,420,437
Jan 7, 2026	19.70	19.77	19.53	19.55	19.55	-0.76%	1,382,626