SHA:605266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	20.84	20.85	20.10	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
Jan 6, 2026	19.62	19.75	19.60	19.70	19.70	0.41%	1,635,226
Jan 5, 2026	19.30	19.64	19.30	19.62	19.62	2.08%	1,967,841
Dec 31, 2025	19.25	19.33	19.13	19.22	19.22	-0.10%	1,311,381
Dec 30, 2025	19.26	19.39	19.12	19.24	19.24	-0.52%	1,224,494
Dec 29, 2025	19.50	19.51	19.24	19.34	19.34	-0.82%	1,412,200
Dec 26, 2025	19.59	19.83	19.40	19.50	19.50	-0.46%	2,009,292
Dec 25, 2025	19.59	19.64	19.53	19.59	19.59	0.10%	1,203,015
Dec 24, 2025	19.60	19.62	19.46	19.57	19.57	-0.05%	1,576,532
Dec 23, 2025	19.84	19.84	19.50	19.58	19.58	-1.31%	2,251,726
Dec 22, 2025	20.15	20.17	19.75	19.84	19.84	-1.68%	2,413,340
Dec 19, 2025	20.16	20.46	19.76	20.18	20.18	0.05%	4,004,591
Dec 18, 2025	19.21	20.58	19.16	20.17	20.17	4.51%	5,000,165
Dec 17, 2025	19.07	19.35	19.02	19.30	19.30	1.05%	1,477,270
Dec 16, 2025	19.22	19.33	19.08	19.10	19.10	-1.14%	1,125,120
Dec 15, 2025	19.26	19.44	19.12	19.32	19.32	0.31%	1,161,278
Dec 12, 2025	19.40	19.42	19.18	19.26	19.26	-0.41%	1,300,654
Dec 11, 2025	19.96	19.96	19.30	19.34	19.34	-2.81%	2,548,212
Dec 10, 2025	19.95	20.09	19.81	19.90	19.90	-0.25%	1,291,400
Dec 9, 2025	20.21	20.21	19.94	19.95	19.95	-1.19%	1,554,400
Dec 8, 2025	20.16	20.38	20.12	20.19	20.19	0.15%	1,486,276
Dec 5, 2025	20.00	20.16	19.72	20.16	20.16	0.40%	1,587,563
Dec 4, 2025	20.33	20.35	19.96	20.08	20.08	-0.99%	1,526,834
Dec 3, 2025	20.28	20.56	20.18	20.28	20.28	-	1,538,800
Dec 2, 2025	20.34	20.39	20.19	20.28	20.28	-0.05%	1,578,800
Dec 1, 2025	20.24	20.39	20.14	20.29	20.29	0.95%	1,604,536
Nov 28, 2025	20.09	20.12	19.86	20.10	20.10	0.05%	1,230,000
Nov 27, 2025	20.11	20.21	19.91	20.09	20.09	-0.10%	1,395,940
Nov 26, 2025	20.12	20.52	20.04	20.11	20.11	-	2,321,823
Nov 25, 2025	19.87	20.25	19.87	20.11	20.11	1.31%	1,875,780
Nov 24, 2025	19.70	20.03	19.70	19.85	19.85	0.97%	2,279,481
Nov 21, 2025	20.50	20.69	19.61	19.66	19.66	-4.61%	4,451,311
Nov 20, 2025	20.86	20.98	20.31	20.61	20.61	-1.15%	2,520,595
Nov 19, 2025	21.35	21.37	20.81	20.85	20.85	-2.52%	1,978,616
Nov 18, 2025	21.49	21.76	21.28	21.39	21.39	-0.79%	1,740,012
Nov 17, 2025	21.91	22.01	21.50	21.56	21.56	-1.64%	2,576,818