SHA:605366 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	6.95	7.04	6.92	7.00	7.00	1.01%	23,884,210
Jan 22, 2026	6.91	6.95	6.82	6.93	6.93	-0.43%	24,580,490
Jan 21, 2026	7.10	7.10	6.87	6.96	6.96	-1.97%	58,452,360
Jan 20, 2026	6.44	7.10	6.42	7.10	7.10	10.08%	45,927,590
Jan 19, 2026	6.36	6.46	6.34	6.45	6.45	1.10%	10,518,830
Jan 16, 2026	6.53	6.55	6.31	6.38	6.38	-1.39%	11,091,180
Jan 15, 2026	6.39	6.56	6.36	6.47	6.47	0.78%	12,407,650
Jan 14, 2026	6.35	6.48	6.30	6.42	6.42	1.26%	15,940,860
Jan 13, 2026	6.46	6.47	6.32	6.34	6.34	-1.71%	13,284,293
Jan 12, 2026	6.44	6.50	6.41	6.45	6.45	0.16%	13,246,647
Jan 9, 2026	6.45	6.50	6.38	6.44	6.44	-0.46%	15,872,580
Jan 8, 2026	6.53	6.60	6.40	6.47	6.47	0.94%	16,603,490
Jan 7, 2026	6.44	6.50	6.32	6.41	6.41	-0.47%	14,471,630
Jan 6, 2026	6.24	6.46	6.21	6.44	6.44	3.54%	15,116,862
Jan 5, 2026	6.23	6.30	6.15	6.22	6.22	0.32%	9,023,470
Dec 31, 2025	6.28	6.31	6.16	6.20	6.20	-1.27%	9,727,064
Dec 30, 2025	6.39	6.40	6.27	6.28	6.28	-2.18%	11,565,650
Dec 29, 2025	6.38	6.46	6.31	6.42	6.42	0.47%	12,236,440
Dec 26, 2025	6.41	6.47	6.31	6.39	6.39	0.31%	15,030,011
Dec 25, 2025	6.22	6.44	6.15	6.37	6.37	2.91%	16,740,454
Dec 24, 2025	6.12	6.21	6.06	6.19	6.19	1.31%	10,859,024
Dec 23, 2025	6.07	6.13	6.03	6.11	6.11	0.66%	9,695,562
Dec 22, 2025	6.15	6.15	6.04	6.07	6.07	-0.49%	9,186,300
Dec 19, 2025	6.00	6.13	6.00	6.10	6.10	1.50%	9,771,549
Dec 18, 2025	6.05	6.13	6.00	6.01	6.01	0.50%	12,446,750
Dec 17, 2025	5.87	6.00	5.80	5.98	5.98	1.70%	15,017,680
Dec 16, 2025	6.05	6.07	5.86	5.88	5.88	-3.29%	13,259,920
Dec 15, 2025	6.04	6.13	5.98	6.08	6.08	-	10,928,879
Dec 12, 2025	6.23	6.26	6.06	6.08	6.08	-2.56%	16,446,180
Dec 11, 2025	6.51	6.53	6.21	6.24	6.24	-4.44%	20,521,960
Dec 10, 2025	6.71	6.71	6.48	6.53	6.53	-2.97%	19,284,270
Dec 9, 2025	6.82	6.84	6.68	6.73	6.73	-2.18%	17,794,542
Dec 8, 2025	6.92	6.96	6.78	6.88	6.88	0.15%	20,358,430
Dec 5, 2025	6.66	7.13	6.60	6.87	6.87	2.54%	28,505,300
Dec 4, 2025	6.99	7.02	6.70	6.70	6.70	-4.42%	28,334,598
Dec 3, 2025	6.93	7.39	6.85	7.01	7.01	1.59%	42,894,420
Dec 2, 2025	7.01	7.05	6.82	6.90	6.90	-2.68%	31,593,883
Dec 1, 2025	6.97	7.17	6.91	7.09	7.09	1.58%	53,543,988
Nov 28, 2025	7.19	7.44	6.94	6.98	6.98	-3.46%	70,097,480
Nov 27, 2025	6.53	7.23	6.45	7.23	7.23	10.05%	37,087,780
Nov 26, 2025	6.72	6.77	6.50	6.57	6.57	-2.09%	19,003,140
Nov 25, 2025	6.45	6.94	6.39	6.71	6.71	5.84%	32,639,860
Nov 24, 2025	6.55	6.58	6.31	6.34	6.34	-1.25%	22,526,260
Nov 21, 2025	6.96	6.96	6.42	6.42	6.42	-7.76%	43,594,773
Nov 20, 2025	7.10	7.40	6.90	6.96	6.96	-3.33%	52,532,590
Nov 19, 2025	6.81	7.42	6.63	7.20	7.20	4.50%	71,040,040
Nov 18, 2025	6.88	7.12	6.76	6.89	6.89	-1.29%	30,517,710
Nov 17, 2025	6.75	7.05	6.58	6.98	6.98	4.02%	43,231,830
Nov 14, 2025	6.83	6.93	6.70	6.71	6.71	-1.76%	26,193,790
Nov 13, 2025	6.54	6.90	6.54	6.83	6.83	4.59%	37,699,080