SHA:605376 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	137.52	141.42	133.00	133.01	133.01	-4.41%	12,350,732
Sep 23, 2026	140.76	143.76	137.80	139.15	139.15	-1.54%	14,670,860
Sep 22, 2026	139.01	148.45	138.08	141.33	141.33	2.80%	21,584,488
Sep 21, 2026	143.50	144.50	136.39	137.48	137.48	-1.18%	14,944,850
Sep 18, 2026	137.79	140.67	135.01	139.12	139.12	2.85%	12,606,600
Sep 17, 2026	139.00	141.60	135.10	135.27	135.27	-2.20%	11,374,400
Sep 16, 2026	136.35	140.20	133.33	138.31	138.31	2.38%	12,694,800
Sep 15, 2026	137.49	139.79	134.46	135.10	135.10	-1.82%	13,345,830
Sep 14, 2026	131.79	138.98	130.31	137.60	137.60	2.02%	18,231,799
Sep 11, 2026	131.00	135.99	127.28	134.87	134.87	1.01%	11,512,852
Sep 10, 2026	131.64	134.66	130.08	133.52	133.52	0.06%	6,722,388
Sep 9, 2026	136.02	138.39	132.44	133.44	133.44	-1.07%	7,542,587
Sep 8, 2026	137.32	139.25	133.86	134.88	134.88	-1.69%	7,847,488
Sep 7, 2026	133.90	138.38	133.05	137.20	137.20	2.97%	12,080,855
Sep 4, 2026	142.00	142.80	131.94	133.24	133.24	-4.69%	8,879,387
Sep 3, 2026	141.16	142.88	137.90	139.80	139.80	0.57%	7,314,793
Sep 2, 2026	139.33	141.13	137.26	139.01	139.01	-1.47%	7,756,073
Sep 1, 2026	149.18	149.22	139.00	141.08	141.08	-5.53%	10,924,237
Aug 31, 2026	145.00	150.02	141.80	149.34	149.34	-1.90%	13,871,344
Aug 28, 2026	153.77	159.13	152.00	152.24	152.24	-0.91%	10,013,071
Aug 27, 2026	149.21	153.80	145.69	153.64	153.64	4.83%	9,760,673
Aug 26, 2026	148.50	150.50	144.36	146.56	146.56	-0.67%	6,141,870
Aug 25, 2026	144.92	150.30	138.88	147.55	147.55	0.01%	9,271,667
Aug 24, 2026	153.50	156.49	142.82	147.54	147.54	-4.07%	10,423,387
Aug 21, 2026	148.01	154.80	145.88	153.80	153.80	3.90%	11,581,795
Aug 20, 2026	150.72	153.29	146.19	148.02	148.02	-2.77%	15,872,716
Aug 19, 2026	159.37	162.56	152.24	152.24	152.24	-10.00%	12,742,787
Aug 18, 2026	175.68	179.00	166.59	169.15	169.15	-3.71%	16,520,264
Aug 17, 2026	168.55	177.00	166.60	175.66	175.66	4.22%	14,668,672
Aug 14, 2026	168.25	171.78	164.00	168.55	168.55	0.64%	13,776,792
Aug 13, 2026	172.30	178.16	165.89	167.48	167.48	-0.78%	16,679,129
Aug 12, 2026	172.00	173.88	164.77	168.80	168.80	-1.95%	17,265,290
Aug 11, 2026	170.00	191.16	170.00	172.16	172.16	-1.05%	21,664,349
Aug 10, 2026	165.99	176.07	159.72	173.99	173.99	6.11%	19,590,113
Aug 7, 2026	163.81	169.30	156.53	163.97	163.97	0.09%	22,412,846
Aug 6, 2026	160.00	165.00	155.98	163.82	163.82	3.91%	21,608,233
Aug 5, 2026	141.25	157.65	141.00	157.65	157.65	10.00%	14,517,673
Aug 4, 2026	133.31	144.21	126.55	143.32	143.32	9.32%	19,389,682
Aug 3, 2026	134.91	138.92	128.80	131.10	131.10	-3.79%	13,904,561
Jul 31, 2026	146.43	146.43	135.12	136.27	136.27	2.37%	21,826,850
Jul 30, 2026	144.65	150.60	130.26	133.12	133.12	-7.93%	21,233,953
Jul 29, 2026	136.50	146.66	135.71	144.58	144.58	5.93%	21,793,013
Jul 28, 2026	150.66	151.68	136.49	136.49	136.49	-10.00%	12,419,908
Jul 27, 2026	140.64	151.66	138.09	151.66	151.66	10.00%	13,574,444
Jul 24, 2026	142.88	146.87	137.62	137.87	137.87	-5.83%	13,412,376
Jul 23, 2026	149.83	159.52	144.00	146.41	146.41	0.96%	16,889,864
Jul 22, 2026	148.76	158.86	143.10	145.02	145.02	-1.97%	16,285,538
Jul 21, 2026	133.04	147.93	121.03	147.93	147.93	10.00%	20,007,472
Jul 20, 2026	152.00	153.00	134.48	134.48	134.48	-10.00%	10,951,065
Jul 17, 2026	166.02	167.17	149.42	149.42	149.42	-10.00%	14,273,851