SHA:605266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	15.65	15.84	15.46	15.63	15.63	-0.76%	1,742,845
Jun 17, 2026	16.03	16.15	15.66	15.75	15.75	-2.48%	1,759,280
Jun 16, 2026	16.58	16.62	16.00	16.15	16.15	-2.71%	1,803,757
Jun 15, 2026	16.65	16.96	16.54	16.60	16.60	-0.95%	2,068,570
Jun 12, 2026	16.74	16.83	16.54	16.76	16.76	-1.87%	2,789,411
Jun 11, 2026	18.23	18.43	17.95	18.35	17.08	0.05%	2,753,160
Jun 10, 2026	18.07	18.35	17.81	18.34	17.07	0.66%	1,866,284
Jun 9, 2026	18.00	18.39	17.90	18.22	16.96	1.39%	1,343,423
Jun 8, 2026	18.01	18.28	17.66	17.97	16.73	-1.26%	1,750,874
Jun 5, 2026	17.94	18.34	17.83	18.20	16.94	2.59%	1,753,962
Jun 4, 2026	17.95	18.10	17.66	17.74	16.51	-1.33%	1,282,000
Jun 3, 2026	18.25	18.33	17.86	17.98	16.74	-1.53%	1,665,422
Jun 2, 2026	18.85	18.85	18.22	18.26	17.00	-3.18%	1,697,436
Jun 1, 2026	17.88	18.95	17.88	18.86	17.55	4.55%	2,628,894
May 29, 2026	17.86	18.12	17.79	18.04	16.79	1.35%	1,515,063
May 28, 2026	18.00	18.07	17.59	17.80	16.57	-1.06%	1,508,953
May 27, 2026	18.35	18.39	17.84	17.99	16.74	-2.12%	2,024,934
May 26, 2026	18.59	18.66	18.29	18.38	17.11	-1.34%	1,384,867
May 25, 2026	18.69	18.92	18.48	18.63	17.34	-	1,695,963
May 22, 2026	18.78	18.80	18.45	18.63	17.34	-0.05%	1,604,770
May 21, 2026	19.20	19.40	18.63	18.64	17.35	-2.92%	1,895,698
May 20, 2026	19.43	19.43	19.12	19.20	17.87	-1.29%	1,324,498
May 19, 2026	19.37	19.62	19.18	19.45	18.10	0.41%	1,435,400
May 18, 2026	19.61	19.92	19.11	19.37	18.03	-1.73%	1,759,720
May 15, 2026	19.66	19.98	19.60	19.71	18.35	-	1,803,520
May 14, 2026	19.84	19.88	19.63	19.71	18.35	-0.40%	1,194,854
May 13, 2026	19.93	20.07	19.66	19.79	18.42	-0.50%	1,625,364
May 12, 2026	20.39	20.39	19.80	19.89	18.51	-2.79%	2,337,205
May 11, 2026	20.25	20.50	20.22	20.46	19.04	1.04%	1,874,650
May 8, 2026	19.93	20.50	19.92	20.25	18.85	1.61%	2,206,374
May 7, 2026	20.12	20.24	19.92	19.93	18.55	-1.53%	1,633,805
May 6, 2026	20.04	20.35	19.99	20.24	18.84	0.90%	2,608,837
Apr 30, 2026	19.85	20.22	19.70	20.06	18.67	1.11%	2,775,922
Apr 29, 2026	19.83	19.92	19.40	19.84	18.47	0.05%	3,167,664
Apr 28, 2026	19.78	20.25	19.72	19.83	18.46	3.77%	5,070,478
Apr 27, 2026	18.88	19.20	18.72	19.11	17.79	1.33%	2,031,903
Apr 24, 2026	18.79	18.94	18.53	18.86	17.55	0.48%	1,135,027
Apr 23, 2026	18.66	19.00	18.50	18.77	17.47	-0.11%	1,452,940
Apr 22, 2026	18.80	18.88	18.69	18.79	17.49	-0.11%	830,600
Apr 21, 2026	18.85	18.97	18.67	18.81	17.51	0.05%	1,082,100
Apr 20, 2026	18.70	18.87	18.49	18.80	17.50	0.11%	1,052,496
Apr 17, 2026	19.10	19.11	18.75	18.78	17.48	-1.78%	1,204,411
Apr 16, 2026	19.10	19.23	18.87	19.12	17.80	-0.21%	1,174,012
Apr 15, 2026	18.93	19.27	18.85	19.16	17.83	1.59%	1,770,638
Apr 14, 2026	18.94	19.05	18.65	18.86	17.55	-0.16%	1,048,600
Apr 13, 2026	19.11	19.16	18.80	18.89	17.58	-1.20%	1,234,392
Apr 10, 2026	19.13	19.31	18.95	19.12	17.80	0.95%	1,393,600
Apr 9, 2026	19.25	19.45	18.87	18.94	17.63	-2.17%	1,292,527
Apr 8, 2026	19.52	19.59	19.30	19.36	18.02	0.68%	1,500,460
Apr 7, 2026	18.83	19.38	18.75	19.23	17.90	1.91%	1,183,892