SHA:605266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	20.18	20.36	20.08	20.27	20.27	0.45%	1,262,600
Mar 13, 2026	20.00	20.30	20.00	20.18	20.18	0.40%	1,246,592
Mar 12, 2026	20.20	20.27	20.06	20.10	20.10	-0.45%	908,600
Mar 11, 2026	20.22	20.33	20.12	20.19	20.19	-0.15%	979,800
Mar 10, 2026	20.00	20.22	20.00	20.22	20.22	1.30%	1,440,420
Mar 9, 2026	19.95	20.26	19.82	19.96	19.96	-0.70%	1,523,200
Mar 6, 2026	19.46	20.12	19.46	20.10	20.10	2.55%	1,792,080
Mar 5, 2026	19.60	19.77	19.47	19.60	19.60	1.19%	1,628,547
Mar 4, 2026	19.73	19.88	19.30	19.37	19.37	-2.76%	2,031,276
Mar 3, 2026	20.01	20.33	19.90	19.92	19.92	-0.94%	1,884,230
Mar 2, 2026	20.36	20.60	19.91	20.11	20.11	-1.90%	2,373,800
Feb 27, 2026	20.50	20.60	20.43	20.50	20.50	-0.15%	1,244,847
Feb 26, 2026	20.66	20.75	20.51	20.53	20.53	-0.82%	1,452,740
Feb 25, 2026	20.76	20.89	20.60	20.70	20.70	0.29%	1,381,700
Feb 24, 2026	20.60	20.69	20.45	20.64	20.64	0.83%	1,063,844