SHA:605268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	9.40	9.55	9.18	9.23	9.23	-2.12%	3,457,700
Jul 10, 2026	9.07	9.55	9.01	9.43	9.43	4.08%	4,849,500
Jul 9, 2026	8.97	9.07	8.82	9.06	9.06	1.91%	2,896,200
Jul 8, 2026	9.13	9.18	9.01	9.14	8.89	-	1,743,900
Jul 7, 2026	9.44	9.48	9.12	9.14	8.89	-3.28%	2,272,800
Jul 6, 2026	9.47	9.57	9.31	9.45	9.19	0.11%	2,311,100
Jul 3, 2026	9.24	9.46	9.20	9.44	9.18	2.05%	2,855,900
Jul 2, 2026	9.18	9.36	9.13	9.25	9.00	0.76%	3,009,400
Jul 1, 2026	8.93	9.33	8.83	9.18	8.93	2.23%	4,738,000
Jun 30, 2026	9.15	9.16	8.89	8.98	8.73	-1.32%	2,207,200
Jun 29, 2026	9.13	9.21	8.82	9.10	8.85	-0.33%	3,235,500
Jun 26, 2026	9.13	9.21	9.01	9.13	8.88	-0.98%	2,630,456
Jun 25, 2026	9.41	9.46	9.16	9.22	8.97	-2.12%	2,521,044
Jun 24, 2026	9.69	9.80	9.41	9.42	9.16	-3.58%	3,182,500
Jun 23, 2026	9.51	9.98	9.51	9.77	9.50	2.41%	4,458,700
Jun 22, 2026	9.60	9.64	9.27	9.54	9.28	-0.63%	3,602,900
Jun 18, 2026	9.68	9.73	9.52	9.60	9.34	-1.34%	2,994,300
Jun 17, 2026	10.01	10.05	9.72	9.73	9.46	-2.99%	3,506,100
Jun 16, 2026	9.91	10.13	9.75	10.03	9.76	1.21%	4,582,200
Jun 15, 2026	9.99	10.05	9.85	9.91	9.64	0.30%	2,642,900
Jun 12, 2026	9.86	9.92	9.71	9.88	9.61	0.82%	2,694,700
Jun 11, 2026	9.89	9.96	9.69	9.80	9.53	-0.51%	2,277,000
Jun 10, 2026	10.13	10.13	9.80	9.85	9.58	-2.57%	3,075,600
Jun 9, 2026	10.12	10.33	10.02	10.11	9.83	-0.10%	2,366,700
Jun 8, 2026	10.19	10.35	9.96	10.12	9.84	-2.41%	3,621,100
Jun 5, 2026	10.23	10.47	10.17	10.37	10.09	1.27%	3,333,400
Jun 4, 2026	10.32	10.45	10.13	10.24	9.96	-1.73%	3,699,600
Jun 3, 2026	10.50	10.53	10.29	10.42	10.13	-0.67%	2,955,900
Jun 2, 2026	10.78	10.79	10.41	10.49	10.20	-2.24%	3,287,200
Jun 1, 2026	10.34	10.77	10.31	10.73	10.44	2.78%	3,870,000
May 29, 2026	10.60	10.65	10.37	10.44	10.15	-1.69%	3,104,400
May 28, 2026	10.48	10.65	10.40	10.62	10.33	0.85%	3,826,800
May 27, 2026	10.77	10.77	10.33	10.53	10.24	-1.77%	5,530,000
May 26, 2026	10.91	10.97	10.58	10.72	10.43	-2.28%	4,967,400
May 25, 2026	11.08	11.14	10.81	10.97	10.67	-0.54%	3,463,500
May 22, 2026	11.00	11.11	10.89	11.03	10.73	0.64%	3,506,400
May 21, 2026	11.27	11.35	10.91	10.96	10.66	-2.75%	5,137,800
May 20, 2026	11.62	11.62	11.21	11.27	10.96	-2.76%	4,930,500
May 19, 2026	11.49	11.60	11.32	11.59	11.27	1.31%	4,540,500
May 18, 2026	11.79	11.80	11.30	11.44	11.13	-2.56%	6,092,800
May 15, 2026	11.60	11.79	11.59	11.74	11.42	0.69%	4,844,900
May 14, 2026	12.05	12.08	11.65	11.66	11.34	-2.75%	7,258,807
May 13, 2026	12.19	12.27	11.99	11.99	11.66	-2.91%	9,246,941
May 12, 2026	12.14	12.38	11.90	12.35	12.01	1.15%	11,492,140
May 11, 2026	12.12	12.30	12.12	12.21	11.88	0.49%	7,943,800
May 8, 2026	12.62	12.64	12.11	12.15	11.82	-4.63%	16,263,730
May 7, 2026	13.07	13.07	12.73	12.74	12.39	-3.48%	13,647,400
May 6, 2026	12.90	13.20	12.50	13.20	12.84	1.69%	15,512,930
Apr 30, 2026	13.86	13.87	12.87	12.98	12.62	-7.35%	19,600,240
Apr 29, 2026	14.08	14.08	13.65	14.01	13.63	-1.48%	19,751,340