SHA:605366 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	13.59	13.79	13.38	13.43	13.43	-0.81%	21,839,715
May 6, 2026	13.42	13.80	13.18	13.54	13.54	1.50%	25,770,332
Apr 30, 2026	12.82	13.78	12.70	13.34	13.34	3.09%	32,969,204
Apr 29, 2026	12.77	13.37	12.77	12.94	12.94	-0.46%	24,447,391
Apr 28, 2026	13.20	13.38	12.85	13.00	13.00	-1.44%	23,580,193
Apr 27, 2026	13.29	13.51	12.66	13.19	13.19	-2.08%	30,583,644
Apr 24, 2026	13.92	13.93	13.11	13.47	13.47	-0.30%	26,181,382
Apr 23, 2026	14.24	14.44	13.41	13.51	13.51	-5.13%	35,253,195
Apr 22, 2026	13.85	14.57	13.43	14.24	14.24	2.01%	37,775,150
Apr 21, 2026	13.05	14.10	12.75	13.96	13.96	3.71%	46,101,889
Apr 20, 2026	13.60	13.99	13.20	13.46	13.46	0.07%	42,002,477
Apr 17, 2026	13.97	14.42	12.80	13.45	13.45	-3.93%	56,224,981
Apr 16, 2026	13.74	14.34	13.18	14.00	14.00	4.40%	57,764,845
Apr 15, 2026	12.20	13.41	12.08	13.41	13.41	10.01%	41,602,515
Apr 14, 2026	12.25	12.65	12.14	12.19	12.19	-0.33%	23,984,577
Apr 13, 2026	12.28	12.35	11.98	12.23	12.23	-0.57%	26,026,081
Apr 10, 2026	12.10	12.51	12.05	12.30	12.30	1.91%	36,060,470
Apr 9, 2026	11.58	12.53	11.36	12.07	12.07	3.69%	45,619,180
Apr 8, 2026	11.19	11.66	10.96	11.64	11.64	6.20%	33,392,590
Apr 7, 2026	10.63	11.32	10.50	10.96	10.96	3.10%	26,878,240
Apr 3, 2026	11.07	11.07	10.56	10.63	10.63	-3.36%	24,518,643
Apr 2, 2026	11.31	11.68	10.86	11.00	11.00	-4.60%	25,593,820
Apr 1, 2026	11.18	11.84	11.00	11.53	11.53	6.37%	43,516,016
Mar 31, 2026	11.49	11.60	10.78	10.84	10.84	-4.41%	32,529,470
Mar 30, 2026	11.41	11.58	11.07	11.34	11.34	-1.90%	32,681,950
Mar 27, 2026	11.60	11.75	10.96	11.56	11.56	1.67%	49,365,173
Mar 26, 2026	11.68	12.00	11.22	11.37	11.37	1.43%	80,397,503
Mar 25, 2026	10.69	11.21	10.48	11.21	11.21	10.01%	28,226,871
Mar 24, 2026	9.49	10.19	8.76	10.19	10.19	10.04%	66,289,817
Mar 23, 2026	10.20	10.20	9.23	9.26	9.26	-9.66%	45,632,995
Mar 20, 2026	10.51	10.97	10.20	10.25	10.25	-3.21%	29,796,280
Mar 19, 2026	10.73	10.99	10.41	10.59	10.59	-1.94%	40,491,987
Mar 18, 2026	10.60	11.01	10.50	10.80	10.80	1.41%	36,921,480
Mar 17, 2026	11.00	11.20	10.57	10.65	10.65	-1.30%	61,579,160
Mar 16, 2026	9.82	10.79	9.82	10.79	10.79	9.99%	54,408,480
Mar 13, 2026	10.45	10.45	9.81	9.81	9.81	-6.57%	50,596,268
Mar 12, 2026	10.40	10.66	10.02	10.50	10.50	1.35%	40,558,875
Mar 11, 2026	10.71	10.75	10.30	10.36	10.36	-1.71%	37,775,390
Mar 10, 2026	10.19	10.73	10.08	10.54	10.54	4.88%	47,706,080
Mar 9, 2026	10.57	10.59	9.95	10.05	10.05	-7.97%	59,737,597
Mar 6, 2026	10.30	10.98	10.15	10.92	10.92	6.95%	54,348,090
Mar 5, 2026	10.46	10.47	9.91	10.21	10.21	-1.83%	43,155,750
Mar 4, 2026	9.66	10.79	9.66	10.40	10.40	4.31%	66,878,650
Mar 3, 2026	9.50	10.37	9.30	9.97	9.97	4.95%	86,840,450
Mar 2, 2026	8.65	9.60	8.45	9.50	9.50	8.45%	60,032,707
Feb 27, 2026	8.84	8.91	8.64	8.76	8.76	-1.68%	35,640,701
Feb 26, 2026	8.63	9.00	8.52	8.91	8.91	2.77%	37,946,524
Feb 25, 2026	8.53	8.88	8.34	8.67	8.67	3.09%	40,120,770
Feb 24, 2026	8.08	8.74	8.08	8.41	8.41	5.13%	31,121,950
Feb 13, 2026	8.25	8.28	7.96	8.00	8.00	-2.91%	27,292,220