SHA:605366 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	7.09	7.32	7.02	7.03	-	2.78%	19,179,410
Jul 30, 2026	7.18	7.23	6.70	6.84	6.84	-4.47%	24,866,949
Jul 29, 2026	7.25	7.26	6.91	7.16	7.16	-1.24%	29,393,400
Jul 28, 2026	7.46	7.70	7.18	7.25	7.25	-3.72%	21,825,111
Jul 27, 2026	7.09	7.57	6.93	7.53	7.53	6.21%	26,925,148
Jul 24, 2026	7.27	7.44	7.08	7.09	7.09	-3.41%	24,743,365
Jul 23, 2026	7.01	7.42	6.95	7.34	7.34	4.86%	30,981,903
Jul 22, 2026	7.29	7.33	6.93	7.00	7.00	-4.24%	28,451,693
Jul 21, 2026	7.20	7.31	6.39	7.31	7.31	2.96%	47,027,107
Jul 20, 2026	7.99	7.99	7.10	7.10	7.10	-10.01%	44,052,374
Jul 17, 2026	8.50	8.60	7.77	7.89	7.89	-8.47%	35,806,916
Jul 16, 2026	9.08	9.16	8.53	8.62	8.62	-6.20%	27,866,806
Jul 15, 2026	9.39	9.53	9.10	9.19	9.19	-2.13%	21,291,451
Jul 14, 2026	9.22	9.65	9.04	9.39	9.39	1.19%	25,179,803
Jul 13, 2026	10.11	10.20	9.28	9.28	9.28	-9.99%	35,589,222
Jul 10, 2026	10.62	10.91	10.30	10.31	10.31	-4.18%	30,482,225
Jul 9, 2026	10.60	11.13	10.28	10.76	10.76	2.97%	34,721,153
Jul 8, 2026	11.13	11.28	10.43	10.45	10.45	-6.28%	35,035,993
Jul 7, 2026	11.15	11.66	10.66	11.15	11.15	1.46%	52,145,975
Jul 6, 2026	11.92	12.20	10.93	10.99	10.99	-7.88%	47,510,363
Jul 3, 2026	12.36	12.62	11.71	11.93	11.93	-5.54%	55,774,810
Jul 2, 2026	12.25	13.43	12.01	12.63	12.63	-1.71%	64,288,891
Jul 1, 2026	12.80	13.83	12.58	12.85	12.85	-1.38%	87,154,096
Jun 30, 2026	13.70	13.97	12.58	13.03	13.03	-6.80%	102,371,219
Jun 29, 2026	14.20	14.90	13.50	13.98	13.98	-2.78%	110,918,419
Jun 26, 2026	13.59	14.38	13.13	14.38	14.38	10.02%	151,387,048
Jun 25, 2026	13.07	13.07	13.07	13.07	13.07	10.02%	14,954,836
Jun 24, 2026	11.23	11.88	10.82	11.88	11.88	10.00%	68,328,102
Jun 23, 2026	10.02	10.80	9.67	10.80	10.80	9.98%	23,344,244
Jun 22, 2026	10.90	11.43	9.64	9.82	9.82	-8.31%	46,480,196
Jun 18, 2026	10.65	10.75	10.20	10.71	10.71	-0.56%	22,417,200
Jun 17, 2026	10.95	11.03	10.66	10.77	10.77	-2.09%	20,052,020
Jun 16, 2026	10.35	11.29	10.21	11.00	11.00	6.28%	29,135,430
Jun 15, 2026	10.16	10.42	9.99	10.35	10.35	1.97%	23,265,530
Jun 12, 2026	10.60	10.82	10.07	10.15	10.15	-3.79%	20,749,180
Jun 11, 2026	10.64	10.81	10.19	10.55	10.55	-1.49%	16,193,070
Jun 10, 2026	10.35	11.18	10.34	10.71	10.71	1.32%	20,523,960
Jun 9, 2026	10.24	10.65	9.96	10.57	10.57	4.65%	17,199,797
Jun 8, 2026	10.37	10.60	9.98	10.10	10.10	-6.83%	23,441,192
Jun 5, 2026	11.19	11.55	10.81	10.84	10.84	-3.21%	30,336,560
Jun 4, 2026	10.68	11.36	10.57	11.20	11.20	4.58%	26,152,150
Jun 3, 2026	10.79	10.94	10.47	10.71	10.71	0.47%	20,246,060
Jun 2, 2026	10.78	10.87	10.49	10.66	10.66	-0.19%	18,557,270
Jun 1, 2026	10.81	11.00	10.25	10.68	10.68	-3.17%	25,749,620
May 29, 2026	11.67	12.08	10.86	11.03	11.03	-5.73%	28,645,650
May 28, 2026	11.56	11.85	11.19	11.70	11.70	1.92%	26,573,080
May 27, 2026	12.18	12.18	11.10	11.48	11.48	-5.82%	37,812,970
May 26, 2026	12.68	12.94	12.16	12.19	12.19	-4.32%	24,921,150
May 25, 2026	12.99	13.04	12.23	12.74	12.74	-1.92%	44,895,360
May 22, 2026	12.00	12.99	11.80	12.99	12.99	9.99%	40,419,990