SHA:605266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	15.31	15.50	15.25	15.25	-	-0.72%	692,300
Oct 28, 2026	15.47	15.54	15.17	15.36	-	0.33%	605,776
Oct 27, 2026	15.88	16.06	15.31	15.31	15.31	-3.59%	1,394,320
Oct 26, 2026	15.40	15.90	15.35	15.88	15.88	3.66%	2,301,407
Oct 23, 2026	15.30	15.37	14.91	15.32	15.32	-0.33%	1,610,693
Oct 22, 2026	15.83	15.83	15.28	15.37	15.37	-2.54%	1,448,500
Oct 21, 2026	15.90	16.10	15.67	15.77	15.77	-0.76%	1,108,676
Oct 20, 2026	15.97	16.21	15.71	15.89	15.89	-0.56%	1,115,850
Oct 19, 2026	15.87	16.12	15.73	15.98	15.98	-0.06%	1,138,107
Oct 16, 2026	16.05	16.25	15.84	15.99	15.99	0.25%	1,317,327
Oct 15, 2026	16.00	16.09	15.83	15.95	15.95	-1.60%	1,611,582
Oct 14, 2026	16.40	16.46	16.14	16.21	16.21	-1.16%	1,211,980
Oct 13, 2026	16.24	16.40	16.03	16.40	16.40	0.99%	1,724,600
Oct 12, 2026	16.23	16.45	16.20	16.24	16.24	0.06%	2,085,660
Oct 9, 2026	16.06	16.23	15.73	16.23	16.23	1.06%	1,751,092
Oct 8, 2026	16.14	16.29	15.97	16.06	16.06	0.12%	1,544,451
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