SHA:605376 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	92.87	92.87	91.33	91.33	-	-	23,700
Mar 16, 2026	94.80	94.80	88.60	91.33	91.33	-2.31%	7,702,276
Mar 13, 2026	94.73	96.66	93.24	93.49	93.49	-2.63%	5,004,335
Mar 12, 2026	97.00	97.90	93.50	96.02	96.02	-1.92%	7,462,451
Mar 11, 2026	99.13	99.45	96.50	97.90	97.90	-1.24%	6,716,800
Mar 10, 2026	97.04	100.66	96.00	99.13	99.13	4.03%	10,588,060
Mar 9, 2026	92.82	96.40	90.36	95.29	95.29	-2.15%	10,429,240
Mar 6, 2026	99.94	100.78	96.06	97.38	97.38	-2.52%	10,135,119
Mar 5, 2026	102.50	102.76	99.28	99.90	99.90	0.82%	7,987,438
Mar 4, 2026	99.00	103.12	97.58	99.09	99.09	-2.34%	13,625,455
Mar 3, 2026	109.13	110.88	101.21	101.46	101.46	-7.44%	15,264,320
Mar 2, 2026	111.00	114.48	108.09	109.61	109.61	-1.48%	12,413,850
Feb 27, 2026	113.80	115.50	110.99	111.26	111.26	-3.92%	11,425,370
Feb 26, 2026	118.94	120.00	113.17	115.80	115.80	-3.50%	11,061,620
Feb 25, 2026	117.43	120.30	111.61	120.00	120.00	5.79%	17,304,620
Feb 24, 2026	113.00	116.80	112.08	113.43	113.43	6.83%	18,240,520
Feb 13, 2026	107.52	110.57	105.28	106.18	106.18	-5.11%	9,953,144
Feb 12, 2026	114.10	116.99	110.05	111.90	111.90	-1.87%	12,464,090
Feb 11, 2026	111.65	117.17	110.88	114.03	114.03	3.45%	12,736,650
Feb 10, 2026	102.49	112.00	102.05	110.23	110.23	5.96%	13,219,040
Feb 9, 2026	104.20	107.76	100.00	104.03	104.03	4.14%	13,766,120
Feb 6, 2026	96.80	103.31	94.00	99.89	99.89	1.10%	13,257,470
Feb 5, 2026	100.10	102.50	96.23	98.80	98.80	-1.30%	13,577,860
Feb 4, 2026	92.00	100.10	88.03	100.10	100.10	10.00%	17,342,240
Feb 3, 2026	86.05	92.27	85.56	91.00	91.00	8.49%	15,879,372
Feb 2, 2026	88.32	93.00	83.78	83.88	83.88	-9.89%	17,881,690
Jan 30, 2026	90.80	95.95	90.80	93.09	93.09	1.53%	12,673,700
Jan 29, 2026	89.50	97.97	88.51	91.69	91.69	2.40%	15,479,110
Jan 28, 2026	82.67	90.30	81.50	89.54	89.54	7.23%	16,797,660
Jan 27, 2026	78.96	84.87	78.20	83.50	83.50	5.96%	12,758,950
Jan 26, 2026	78.53	81.30	76.00	78.80	78.80	2.27%	13,806,880
Jan 23, 2026	77.90	78.27	74.68	77.05	77.05	-0.89%	10,751,190
Jan 22, 2026	74.82	79.68	73.31	77.74	77.74	5.07%	15,802,490
Jan 21, 2026	73.66	74.27	70.33	73.99	73.99	-	16,904,140
Jan 20, 2026	73.71	76.23	71.59	73.99	73.99	6.77%	28,341,690
Jan 19, 2026	65.19	69.30	65.19	69.30	69.30	10.00%	8,379,080
Jan 16, 2026	61.80	64.11	61.80	63.00	63.00	2.72%	6,579,797
Jan 15, 2026	60.68	61.45	59.65	61.33	61.33	1.04%	5,380,750
Jan 14, 2026	62.57	63.20	59.60	60.70	60.70	-3.13%	6,709,225
Jan 13, 2026	62.49	64.19	62.25	62.66	62.66	-0.95%	4,674,276
Jan 12, 2026	64.77	65.50	62.10	63.26	63.26	-2.00%	7,156,739
Jan 9, 2026	64.50	65.90	63.76	64.55	64.55	-0.05%	5,257,911
Jan 8, 2026	66.83	66.93	64.30	64.58	64.58	-4.33%	5,210,339
Jan 7, 2026	66.98	68.29	65.40	67.50	67.50	2.29%	5,494,366
Jan 6, 2026	66.46	67.08	65.20	65.99	65.99	-0.03%	4,069,477
Jan 5, 2026	65.32	67.10	63.71	66.01	66.01	0.93%	3,801,826
Dec 31, 2025	66.88	67.40	65.02	65.40	65.40	-2.36%	3,780,293
Dec 30, 2025	66.68	67.99	66.00	66.98	66.98	-2.60%	4,975,400
Dec 29, 2025	65.88	69.88	65.80	68.77	68.77	5.56%	8,528,042
Dec 26, 2025	64.56	66.45	63.80	65.15	65.15	0.23%	5,180,343