SHA:605268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	11.15	11.48	11.10	11.37	11.37	1.34%	5,275,200
Feb 5, 2026	11.14	11.25	11.06	11.22	11.22	0.72%	3,341,400
Feb 4, 2026	10.85	11.15	10.85	11.14	11.14	2.30%	3,951,208
Feb 3, 2026	10.66	10.91	10.58	10.89	10.89	2.25%	3,768,600
Feb 2, 2026	10.88	10.93	10.64	10.65	10.65	-1.93%	4,177,800
Jan 30, 2026	10.73	10.89	10.66	10.86	10.86	1.21%	3,344,518
Jan 29, 2026	10.67	10.90	10.57	10.73	10.73	-0.37%	4,050,200
Jan 28, 2026	11.02	11.04	10.71	10.77	10.77	-2.18%	3,502,300
Jan 27, 2026	11.21	11.27	10.84	11.01	11.01	-1.96%	5,295,246
Jan 26, 2026	11.27	11.39	11.15	11.23	11.23	-0.35%	4,591,054
Jan 23, 2026	11.38	11.40	11.14	11.27	11.27	-0.62%	3,660,500
Jan 22, 2026	11.35	11.37	11.20	11.34	11.34	0.62%	4,169,137
Jan 21, 2026	11.07	11.28	11.02	11.27	11.27	1.44%	4,787,600
Jan 20, 2026	11.09	11.18	11.01	11.11	11.11	0.18%	3,265,000
Jan 19, 2026	11.00	11.21	10.90	11.09	11.09	1.28%	4,356,700
Jan 16, 2026	10.77	11.09	10.66	10.95	10.95	1.11%	5,098,100
Jan 15, 2026	10.65	10.93	10.61	10.83	10.83	0.93%	4,009,700
Jan 14, 2026	10.80	10.81	10.61	10.73	10.73	-0.09%	4,346,700
Jan 13, 2026	10.73	10.99	10.65	10.74	10.74	-0.09%	5,277,900
Jan 12, 2026	10.81	10.85	10.68	10.75	10.75	-0.65%	4,629,200
Jan 9, 2026	10.64	10.85	10.55	10.82	10.82	1.69%	5,281,000
Jan 8, 2026	10.43	10.64	10.41	10.64	10.64	1.82%	3,874,900
Jan 7, 2026	10.62	10.66	10.41	10.45	10.45	-1.79%	4,629,700
Jan 6, 2026	10.57	10.74	10.56	10.64	10.64	0.28%	4,442,400
Jan 5, 2026	10.69	10.76	10.55	10.61	10.61	-0.56%	4,399,900
Dec 31, 2025	10.77	10.87	10.60	10.67	10.67	-1.11%	3,185,200
Dec 30, 2025	10.87	10.96	10.66	10.79	10.79	-1.10%	4,148,900
Dec 29, 2025	10.91	10.98	10.80	10.91	10.91	-0.37%	4,172,000
Dec 26, 2025	11.13	11.22	10.91	10.95	10.95	-2.14%	5,663,300
Dec 25, 2025	11.08	11.27	11.05	11.19	11.19	0.45%	3,796,400
Dec 24, 2025	11.09	11.19	10.97	11.14	11.14	0.45%	3,706,600
Dec 23, 2025	11.15	11.22	11.01	11.09	11.09	-1.16%	4,060,500
Dec 22, 2025	11.35	11.47	11.17	11.22	11.22	-1.06%	5,322,900
Dec 19, 2025	11.03	11.40	10.92	11.34	11.34	2.81%	7,273,700
Dec 18, 2025	10.94	11.30	10.89	11.03	11.03	1.19%	5,908,900
Dec 17, 2025	11.09	11.13	10.68	10.90	10.90	-1.27%	7,694,900
Dec 16, 2025	11.13	11.47	11.02	11.04	11.04	-1.87%	8,136,000
Dec 15, 2025	10.95	11.30	10.92	11.25	11.25	1.81%	7,831,600
Dec 12, 2025	11.09	11.20	10.94	11.05	11.05	-0.18%	7,881,132
Dec 11, 2025	11.17	11.35	10.99	11.07	11.07	-0.72%	14,264,000
Dec 10, 2025	10.68	11.48	10.66	11.15	11.15	4.01%	16,747,700
Dec 9, 2025	10.66	10.84	10.65	10.72	10.72	0.28%	4,505,300
Dec 8, 2025	10.72	10.79	10.61	10.69	10.69	-0.19%	3,244,100
Dec 5, 2025	10.61	10.72	10.41	10.71	10.71	1.23%	3,981,500
Dec 4, 2025	10.68	10.76	10.55	10.58	10.58	-1.58%	3,695,200
Dec 3, 2025	10.70	10.83	10.68	10.75	10.75	-	4,733,500
Dec 2, 2025	10.86	10.88	10.70	10.75	10.75	-0.74%	5,289,200
Dec 1, 2025	10.68	10.96	10.57	10.83	10.83	1.88%	8,362,749
Nov 28, 2025	10.40	10.95	10.27	10.63	10.63	1.24%	9,894,400
Nov 27, 2025	10.28	10.68	10.21	10.50	10.50	4.17%	12,042,300