SHA:605266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	16.37	16.60	15.71	15.76	-	-6.30%	3,326,615
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
Jul 21, 2026	16.43	16.55	15.77	15.88	15.88	-3.35%	2,622,532
Jul 20, 2026	16.62	17.01	16.28	16.43	16.43	-1.02%	2,207,987
Jul 17, 2026	16.91	17.26	16.56	16.60	16.60	-2.41%	2,295,600
Jul 16, 2026	16.70	17.07	16.52	17.01	17.01	1.86%	2,533,761
Jul 15, 2026	16.32	16.82	16.20	16.70	16.70	2.08%	2,922,760
Jul 14, 2026	15.69	16.55	15.46	16.36	16.36	4.54%	3,310,940
Jul 13, 2026	15.56	15.83	15.39	15.65	15.65	0.64%	1,871,300
Jul 10, 2026	15.51	15.84	15.20	15.55	15.55	0.65%	1,823,793
Jul 9, 2026	15.63	15.79	15.30	15.45	15.45	-1.15%	1,063,696
Jul 8, 2026	15.50	15.77	15.23	15.63	15.63	0.13%	1,008,139
Jul 7, 2026	16.13	16.13	15.52	15.61	15.61	-3.22%	1,284,807
Jul 6, 2026	15.92	16.28	15.81	16.13	16.13	0.69%	1,894,582
Jul 3, 2026	15.45	16.12	15.43	16.02	16.02	3.82%	2,435,094
Jul 2, 2026	15.20	15.62	15.15	15.43	15.43	1.31%	1,726,566
Jul 1, 2026	14.64	15.25	14.52	15.23	15.23	4.03%	1,958,900
Jun 30, 2026	15.01	15.20	14.51	14.64	14.64	-3.17%	2,060,747
Jun 29, 2026	14.82	15.22	14.41	15.12	15.12	1.75%	1,759,000
Jun 26, 2026	15.33	15.34	14.84	14.86	14.86	-3.19%	1,376,857
Jun 25, 2026	15.42	15.57	15.12	15.35	15.35	-1.41%	1,174,752
Jun 24, 2026	16.05	16.05	15.51	15.57	15.57	-1.95%	1,349,110
Jun 23, 2026	15.59	16.19	15.36	15.88	15.88	1.86%	1,549,936
Jun 22, 2026	15.50	15.61	15.09	15.59	15.59	-0.26%	1,669,900
Jun 18, 2026	15.65	15.84	15.46	15.63	15.63	-0.76%	1,742,845