SHA:605366 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	10.62	10.90	10.62	10.81	-	0.46%	4,966,179
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%	20,749,182
Jun 11, 2026	10.64	10.81	10.19	10.55	10.55	-1.49%	16,193,074
Jun 10, 2026	10.35	11.18	10.34	10.71	10.71	1.32%	20,523,968
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%	30,336,563
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%	20,246,068
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%	25,749,628
May 29, 2026	11.67	12.08	10.86	11.03	11.03	-5.73%	28,645,658
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