SHA:605376 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 25, 2025	64.03	65.30	63.56	65.00	65.00	0.78%	4,231,300
Dec 24, 2025	64.52	65.32	63.45	64.50	64.50	-0.03%	3,971,576
Dec 23, 2025	64.72	65.40	63.41	64.52	64.52	-1.42%	7,917,679
Dec 22, 2025	62.50	65.70	62.50	65.45	65.45	6.15%	11,299,500
Dec 19, 2025	60.98	62.39	60.28	61.66	61.66	0.24%	8,143,244
Dec 18, 2025	57.80	62.93	56.68	61.51	61.51	7.52%	13,601,300
Dec 17, 2025	56.17	57.53	54.70	57.21	57.21	3.27%	5,062,282
Dec 16, 2025	57.59	58.33	55.19	55.40	55.40	-3.80%	6,129,791
Dec 15, 2025	56.21	58.77	56.03	57.59	57.59	1.37%	6,122,837
Dec 12, 2025	55.02	57.40	54.52	56.81	56.81	3.05%	7,081,442
Dec 11, 2025	55.19	55.95	54.20	55.13	55.13	0.04%	4,844,651
Dec 10, 2025	55.58	56.90	54.50	55.11	55.11	2.15%	10,342,370
Dec 9, 2025	51.30	54.78	51.07	53.95	53.95	4.39%	8,360,477
Dec 8, 2025	50.54	52.71	50.25	51.68	51.68	3.42%	7,524,709
Dec 5, 2025	48.21	50.38	47.74	49.97	49.97	3.05%	4,642,800
Dec 4, 2025	49.12	49.95	48.10	48.49	48.49	-0.35%	3,264,888
Dec 3, 2025	48.58	49.60	48.03	48.66	48.66	0.47%	3,097,824
Dec 2, 2025	49.56	49.80	48.30	48.43	48.43	-2.28%	2,720,300
Dec 1, 2025	49.88	50.50	49.15	49.56	49.56	0.59%	2,845,943
Nov 28, 2025	48.73	49.84	48.39	49.27	49.27	1.11%	2,277,600
Nov 27, 2025	48.82	50.66	48.50	48.73	48.73	-0.18%	3,684,381
Nov 26, 2025	49.21	49.43	48.31	48.82	48.82	0.21%	3,294,400
Nov 25, 2025	47.57	49.86	47.57	48.72	48.72	3.11%	4,828,100
Nov 24, 2025	46.57	47.50	45.98	47.25	47.25	2.65%	4,348,200
Nov 21, 2025	47.26	48.00	45.75	46.03	46.03	-4.60%	5,231,600
Nov 20, 2025	49.13	49.69	48.01	48.25	48.25	-1.33%	4,080,677
Nov 19, 2025	49.18	49.92	48.51	48.90	48.90	-0.35%	2,988,325
Nov 18, 2025	50.15	50.92	48.49	49.07	49.07	-1.35%	3,844,349
Nov 17, 2025	50.13	50.88	49.51	49.74	49.74	-0.70%	3,431,600
Nov 14, 2025	51.19	51.89	50.08	50.09	50.09	-3.19%	3,277,589
Nov 13, 2025	49.59	52.71	49.30	51.74	51.74	4.91%	6,705,500