SHA:605266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	17.86	18.12	17.79	18.04	18.04	1.35%	1,515,063
May 28, 2026	18.00	18.07	17.59	17.80	17.80	-1.06%	1,508,953
May 27, 2026	18.35	18.39	17.84	17.99	17.99	-2.12%	2,024,934
May 26, 2026	18.59	18.66	18.29	18.38	18.38	-1.34%	1,384,867
May 25, 2026	18.69	18.92	18.48	18.63	18.63	-	1,695,963
May 22, 2026	18.78	18.80	18.45	18.63	18.63	-0.05%	1,604,770
May 21, 2026	19.20	19.40	18.63	18.64	18.64	-2.92%	1,895,698
May 20, 2026	19.43	19.43	19.12	19.20	19.20	-1.29%	1,324,498
May 19, 2026	19.37	19.62	19.18	19.45	19.45	0.41%	1,435,400
May 18, 2026	19.61	19.92	19.11	19.37	19.37	-1.73%	1,759,720
May 15, 2026	19.66	19.98	19.60	19.71	19.71	-	1,803,520
May 14, 2026	19.84	19.88	19.63	19.71	19.71	-0.40%	1,194,854
May 13, 2026	19.93	20.07	19.66	19.79	19.79	-0.50%	1,625,364
May 12, 2026	20.39	20.39	19.80	19.89	19.89	-2.79%	2,337,205
May 11, 2026	20.25	20.50	20.22	20.46	20.46	1.04%	1,874,650
May 8, 2026	19.93	20.50	19.92	20.25	20.25	1.61%	2,206,374
May 7, 2026	20.12	20.24	19.92	19.93	19.93	-1.53%	1,633,805
May 6, 2026	20.04	20.35	19.99	20.24	20.24	0.90%	2,608,837
Apr 30, 2026	19.85	20.22	19.70	20.06	20.06	1.11%	2,775,922
Apr 29, 2026	19.83	19.92	19.40	19.84	19.84	0.05%	3,167,664
Apr 28, 2026	19.78	20.25	19.72	19.83	19.83	3.77%	5,070,478
Apr 27, 2026	18.88	19.20	18.72	19.11	19.11	1.33%	2,031,903
Apr 24, 2026	18.79	18.94	18.53	18.86	18.86	0.48%	1,135,027
Apr 23, 2026	18.66	19.00	18.50	18.77	18.77	-0.11%	1,452,940
Apr 22, 2026	18.80	18.88	18.69	18.79	18.79	-0.11%	830,600
Apr 21, 2026	18.85	18.97	18.67	18.81	18.81	0.05%	1,082,100
Apr 20, 2026	18.70	18.87	18.49	18.80	18.80	0.11%	1,052,496
Apr 17, 2026	19.10	19.11	18.75	18.78	18.78	-1.78%	1,204,411
Apr 16, 2026	19.10	19.23	18.87	19.12	19.12	-0.21%	1,174,012
Apr 15, 2026	18.93	19.27	18.85	19.16	19.16	1.59%	1,770,638
Apr 14, 2026	18.94	19.05	18.65	18.86	18.86	-0.16%	1,048,600
Apr 13, 2026	19.11	19.16	18.80	18.89	18.89	-1.20%	1,234,392
Apr 10, 2026	19.13	19.31	18.95	19.12	19.12	0.95%	1,393,600
Apr 9, 2026	19.25	19.45	18.87	18.94	18.94	-2.17%	1,292,527
Apr 8, 2026	19.52	19.59	19.30	19.36	19.36	0.68%	1,500,460
Apr 7, 2026	18.83	19.38	18.75	19.23	19.23	1.91%	1,183,892
Apr 3, 2026	19.31	19.42	18.86	18.87	18.87	-2.68%	1,244,820
Apr 2, 2026	19.32	19.55	19.22	19.39	19.39	-0.10%	1,229,556
Apr 1, 2026	19.16	19.41	19.03	19.41	19.41	1.94%	1,184,656
Mar 31, 2026	19.26	19.50	19.03	19.04	19.04	-0.78%	1,414,900
Mar 30, 2026	18.69	19.19	18.69	19.19	19.19	1.64%	1,337,608
Mar 27, 2026	18.51	18.93	18.42	18.88	18.88	1.56%	1,570,901
Mar 26, 2026	18.76	19.01	18.53	18.59	18.59	-0.80%	1,505,661
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