SHA:605266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	16.03	16.14	15.90	16.04	16.04	0.50%	1,109,020
Sep 29, 2026	15.80	16.02	15.71	15.96	15.96	1.01%	1,245,413
Sep 28, 2026	15.68	15.88	15.60	15.80	15.80	0.77%	1,457,204
Sep 24, 2026	15.76	15.92	15.62	15.68	15.68	-0.51%	1,102,000
Sep 23, 2026	15.82	15.82	15.66	15.76	15.76	-	1,024,380
Sep 22, 2026	15.66	15.87	15.52	15.76	15.76	1.22%	1,756,520
Sep 21, 2026	15.34	15.62	15.30	15.57	15.57	2.03%	1,464,320
Sep 18, 2026	15.20	15.44	15.18	15.26	15.26	0.53%	1,442,121
Sep 17, 2026	15.15	15.23	14.98	15.18	15.18	-	1,370,800
Sep 16, 2026	15.22	15.28	15.05	15.18	15.18	-0.26%	1,263,600
Sep 15, 2026	15.62	15.65	15.20	15.22	15.22	-3.06%	1,562,100
Sep 14, 2026	15.30	15.80	15.30	15.70	15.70	1.68%	1,711,100
Sep 11, 2026	16.00	16.00	15.38	15.44	15.44	-3.50%	1,825,400
Sep 10, 2026	16.26	16.27	15.97	16.00	16.00	-1.30%	830,608
Sep 9, 2026	16.32	16.32	16.14	16.21	16.21	-0.25%	1,203,680
Sep 8, 2026	16.05	16.28	16.01	16.25	16.25	1.25%	1,421,841
Sep 7, 2026	16.08	16.11	15.95	16.05	16.05	0.69%	1,286,180
Sep 4, 2026	15.76	16.08	15.76	15.94	15.94	0.95%	1,322,700
Sep 3, 2026	15.93	16.09	15.78	15.79	15.79	-1.00%	1,642,699
Sep 2, 2026	16.15	16.15	15.75	15.95	15.95	-0.81%	2,011,245
Sep 1, 2026	15.85	16.11	15.80	16.08	16.08	1.32%	2,297,940
Aug 31, 2026	15.91	15.95	15.76	15.87	15.87	-0.25%	2,082,599
Aug 28, 2026	15.84	16.06	15.68	15.91	15.91	0.38%	3,077,431
Aug 27, 2026	16.37	16.60	15.71	15.85	15.85	-5.77%	4,759,145
Aug 26, 2026	16.71	17.07	16.70	16.82	16.82	-0.24%	1,297,484
Aug 25, 2026	16.44	16.88	16.30	16.86	16.86	2.43%	1,322,248
Aug 24, 2026	16.54	16.68	16.33	16.46	16.46	-0.42%	1,297,400
Aug 21, 2026	16.76	16.79	16.24	16.53	16.53	-2.19%	1,714,515
Aug 20, 2026	16.50	17.02	16.50	16.90	16.90	2.42%	1,725,032
Aug 19, 2026	16.79	16.90	16.46	16.50	16.50	-2.08%	1,675,500
Aug 18, 2026	16.79	16.93	16.70	16.85	16.85	0.36%	1,399,000
Aug 17, 2026	16.94	17.03	16.51	16.79	16.79	-0.65%	1,992,400
Aug 14, 2026	17.09	17.22	16.80	16.90	16.90	-1.17%	1,872,224
Aug 13, 2026	17.26	17.41	16.91	17.10	17.10	-1.10%	2,025,800
Aug 12, 2026	17.37	17.81	17.09	17.29	17.29	-0.86%	4,263,901
Aug 11, 2026	17.02	18.28	16.80	17.44	17.44	2.47%	6,303,298
Aug 10, 2026	16.46	17.17	16.41	17.02	17.02	3.15%	2,511,743
Aug 7, 2026	16.39	16.50	16.20	16.50	16.50	0.86%	1,494,300
Aug 6, 2026	16.30	16.43	16.08	16.36	16.36	0.55%	1,312,189
Aug 5, 2026	16.67	16.67	16.20	16.27	16.27	-1.51%	1,856,400
Aug 4, 2026	17.03	17.03	16.42	16.52	16.52	-2.19%	1,803,100
Aug 3, 2026	16.75	16.97	16.58	16.89	16.89	0.90%	1,654,956
Jul 31, 2026	16.47	16.83	16.31	16.74	16.74	1.03%	1,815,318
Jul 30, 2026	16.35	16.65	16.31	16.57	16.57	1.47%	1,509,921
Jul 29, 2026	15.90	16.46	15.90	16.33	16.33	2.64%	1,715,439
Jul 28, 2026	15.73	15.95	15.73	15.91	15.91	0.70%	1,533,161
Jul 27, 2026	15.65	15.90	15.52	15.80	15.80	0.77%	1,256,400
Jul 24, 2026	15.80	15.94	15.68	15.68	15.68	-1.38%	1,461,938
Jul 23, 2026	15.50	15.91	15.46	15.90	15.90	1.53%	1,638,676
Jul 22, 2026	15.90	16.05	15.48	15.66	15.66	-1.39%	1,785,581