SHA:605366 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.56	11.85	11.19	11.70	11.70	1.92%	26,573,085
May 27, 2026	12.18	12.18	11.10	11.48	11.48	-5.82%	37,812,979
May 26, 2026	12.68	12.94	12.16	12.19	12.19	-4.32%	24,921,157
May 25, 2026	12.99	13.04	12.23	12.74	12.74	-1.92%	44,895,367
May 22, 2026	12.00	12.99	11.80	12.99	12.99	9.99%	40,419,993
May 21, 2026	12.30	12.83	11.75	11.81	11.81	-3.59%	37,214,271
May 20, 2026	12.28	12.51	11.55	12.25	12.25	2.00%	38,753,397
May 19, 2026	11.88	12.05	11.74	12.01	12.01	0.92%	24,796,245
May 18, 2026	11.56	12.24	11.22	11.90	11.90	0.85%	44,584,430
May 15, 2026	12.58	13.23	11.57	11.80	11.80	-3.36%	73,266,266
May 14, 2026	11.40	12.21	11.40	12.21	12.21	10.00%	33,443,319
May 13, 2026	12.19	12.19	10.92	11.10	11.10	-8.19%	67,827,350
May 12, 2026	12.24	12.55	12.00	12.09	12.09	-0.33%	29,619,330
May 11, 2026	13.19	13.19	11.89	12.13	12.13	-8.11%	58,625,770
May 8, 2026	13.29	13.43	12.99	13.20	13.20	-1.71%	24,092,050
May 7, 2026	13.59	13.79	13.38	13.43	13.43	-0.81%	21,839,710
May 6, 2026	13.42	13.80	13.18	13.54	13.54	1.50%	25,770,330
Apr 30, 2026	12.82	13.78	12.70	13.34	13.34	3.09%	32,969,200
Apr 29, 2026	12.77	13.37	12.77	12.94	12.94	-0.46%	24,447,390
Apr 28, 2026	13.20	13.38	12.85	13.00	13.00	-1.44%	23,580,190
Apr 27, 2026	13.29	13.51	12.66	13.19	13.19	-2.08%	30,583,640
Apr 24, 2026	13.92	13.93	13.11	13.47	13.47	-0.30%	26,181,380
Apr 23, 2026	14.24	14.44	13.41	13.51	13.51	-5.13%	35,253,190
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%	46,101,880
Apr 20, 2026	13.60	13.99	13.20	13.46	13.46	0.07%	42,002,470
Apr 17, 2026	13.97	14.42	12.80	13.45	13.45	-3.93%	56,224,980
Apr 16, 2026	13.74	14.34	13.18	14.00	14.00	4.40%	57,764,840
Apr 15, 2026	12.20	13.41	12.08	13.41	13.41	10.01%	41,602,510
Apr 14, 2026	12.25	12.65	12.14	12.19	12.19	-0.33%	23,984,570
Apr 13, 2026	12.28	12.35	11.98	12.23	12.23	-0.57%	26,026,080
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%	24,518,640
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%	43,516,010
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%	49,365,170
Mar 26, 2026	11.68	12.00	11.22	11.37	11.37	1.43%	80,397,500
Mar 25, 2026	10.69	11.21	10.48	11.21	11.21	10.01%	28,226,870
Mar 24, 2026	9.49	10.19	8.76	10.19	10.19	10.04%	66,289,810
Mar 23, 2026	10.20	10.20	9.23	9.26	9.26	-9.66%	45,632,990
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%	40,491,980
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