SHA:605268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	12.13	12.35	12.03	12.07	12.07	-1.39%	5,376,200
Apr 1, 2026	12.26	12.43	12.15	12.24	12.24	-	6,416,841
Mar 31, 2026	12.25	12.46	12.15	12.24	12.24	-	7,268,700
Mar 30, 2026	12.00	12.29	12.00	12.24	12.24	0.33%	5,613,600
Mar 27, 2026	11.75	12.20	11.73	12.20	12.20	2.09%	6,872,900
Mar 26, 2026	12.18	12.25	11.89	11.95	11.95	-2.53%	7,490,883
Mar 25, 2026	12.15	12.29	12.05	12.26	12.26	0.74%	11,480,300
Mar 24, 2026	11.88	12.19	11.70	12.17	12.17	4.64%	10,858,010
Mar 23, 2026	11.83	12.48	11.60	11.63	11.63	-4.67%	13,045,400
Mar 20, 2026	12.80	12.97	12.09	12.20	12.20	-6.73%	17,780,680
Mar 19, 2026	12.49	13.38	12.37	13.08	13.08	3.24%	25,480,100
Mar 18, 2026	12.54	12.72	12.38	12.67	12.67	1.20%	13,167,130
Mar 17, 2026	12.99	13.13	12.50	12.52	12.52	-3.69%	18,690,820
Mar 16, 2026	12.93	13.26	12.88	13.00	13.00	-3.70%	21,607,780