SHA:605268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	10.01	10.05	9.72	9.73	9.73	-2.99%	3,506,100
Jun 16, 2026	9.91	10.13	9.75	10.03	10.03	1.21%	4,582,200
Jun 15, 2026	9.99	10.05	9.85	9.91	9.91	0.30%	2,642,900
Jun 12, 2026	9.86	9.92	9.71	9.88	9.88	0.82%	2,694,700
Jun 11, 2026	9.89	9.96	9.69	9.80	9.80	-0.51%	2,277,000
Jun 10, 2026	10.13	10.13	9.80	9.85	9.85	-2.57%	3,075,600
Jun 9, 2026	10.12	10.33	10.02	10.11	10.11	-0.10%	2,366,700
Jun 8, 2026	10.19	10.35	9.96	10.12	10.12	-2.41%	3,621,100
Jun 5, 2026	10.23	10.47	10.17	10.37	10.37	1.27%	3,333,400
Jun 4, 2026	10.32	10.45	10.13	10.24	10.24	-1.73%	3,699,600
Jun 3, 2026	10.50	10.53	10.29	10.42	10.42	-0.67%	2,955,900
Jun 2, 2026	10.78	10.79	10.41	10.49	10.49	-2.24%	3,287,200
Jun 1, 2026	10.34	10.77	10.31	10.73	10.73	2.78%	3,870,000
May 29, 2026	10.60	10.65	10.37	10.44	10.44	-1.69%	3,104,400
May 28, 2026	10.48	10.65	10.40	10.62	10.62	0.85%	3,826,800
May 27, 2026	10.77	10.77	10.33	10.53	10.53	-1.77%	5,530,000
May 26, 2026	10.91	10.97	10.58	10.72	10.72	-2.28%	4,967,400
May 25, 2026	11.08	11.14	10.81	10.97	10.97	-0.54%	3,463,500
May 22, 2026	11.00	11.11	10.89	11.03	11.03	0.64%	3,506,400
May 21, 2026	11.27	11.35	10.91	10.96	10.96	-2.75%	5,137,800
May 20, 2026	11.62	11.62	11.21	11.27	11.27	-2.76%	4,930,500
May 19, 2026	11.49	11.60	11.32	11.59	11.59	1.31%	4,540,500
May 18, 2026	11.79	11.80	11.30	11.44	11.44	-2.56%	6,092,800
May 15, 2026	11.60	11.79	11.59	11.74	11.74	0.69%	4,844,900
May 14, 2026	12.05	12.08	11.65	11.66	11.66	-2.75%	7,258,807
May 13, 2026	12.19	12.27	11.99	11.99	11.99	-2.91%	9,246,941
May 12, 2026	12.14	12.38	11.90	12.35	12.35	1.15%	11,492,140
May 11, 2026	12.12	12.30	12.12	12.21	12.21	0.49%	7,943,800
May 8, 2026	12.62	12.64	12.11	12.15	12.15	-4.63%	16,263,730
May 7, 2026	13.07	13.07	12.73	12.74	12.74	-3.48%	13,647,400
May 6, 2026	12.90	13.20	12.50	13.20	13.20	1.69%	15,512,930
Apr 30, 2026	13.86	13.87	12.87	12.98	12.98	-7.35%	19,600,240
Apr 29, 2026	14.08	14.08	13.65	14.01	14.01	-1.48%	19,751,340
Apr 28, 2026	13.15	14.23	12.85	14.22	14.22	6.52%	29,257,640
Apr 27, 2026	13.59	13.97	13.06	13.35	13.35	-2.70%	24,643,600
Apr 24, 2026	12.75	13.72	12.65	13.72	13.72	5.05%	28,807,900
Apr 23, 2026	12.52	13.46	12.47	13.06	13.06	3.82%	24,638,200
Apr 22, 2026	12.55	12.59	12.45	12.58	12.58	-0.47%	4,862,100
Apr 21, 2026	12.61	12.78	12.38	12.64	12.64	-	7,625,600
Apr 20, 2026	12.41	12.73	12.41	12.64	12.64	0.64%	7,335,701
Apr 17, 2026	12.50	12.74	12.47	12.56	12.56	0.08%	5,792,100
Apr 16, 2026	12.47	12.60	12.30	12.55	12.55	0.72%	6,998,473
Apr 15, 2026	12.42	12.65	12.38	12.46	12.46	0.40%	8,092,537
Apr 14, 2026	12.48	12.49	12.23	12.41	12.41	-0.56%	7,984,600
Apr 13, 2026	12.50	12.52	12.20	12.48	12.48	-1.58%	10,429,900
Apr 10, 2026	12.45	13.12	12.45	12.68	12.68	2.01%	18,100,000
Apr 9, 2026	12.30	12.55	12.24	12.43	12.43	0.40%	7,466,200
Apr 8, 2026	12.38	12.41	12.17	12.38	12.38	1.73%	7,604,500
Apr 7, 2026	11.91	12.18	11.87	12.17	12.17	2.18%	4,391,200
Apr 3, 2026	12.20	12.24	11.78	11.91	11.91	-1.33%	5,346,600