SHA:605376 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	117.41	129.79	113.75	128.98	-	9.31%	19,442,927
May 18, 2026	120.49	122.60	116.61	117.99	117.99	-4.07%	11,474,840
May 15, 2026	121.49	126.00	119.98	123.00	123.00	1.44%	9,358,700
May 14, 2026	128.82	129.97	120.60	121.25	121.25	-6.37%	12,985,450
May 13, 2026	133.48	133.89	126.16	129.50	129.50	-3.84%	14,733,010
May 12, 2026	138.94	139.80	132.23	134.67	134.67	-2.38%	7,222,170
May 11, 2026	135.40	142.50	134.30	137.96	137.96	2.73%	12,752,230
May 8, 2026	129.00	137.60	127.80	134.30	134.30	3.28%	9,728,903
May 7, 2026	130.10	132.00	126.78	130.04	130.04	0.03%	10,152,830
May 6, 2026	138.00	139.00	127.20	130.00	130.00	-1.20%	16,250,710
Apr 30, 2026	119.70	131.58	119.70	131.58	131.58	10.00%	16,413,090
Apr 29, 2026	115.17	123.00	115.17	119.62	119.62	-2.45%	11,729,360
Apr 28, 2026	118.63	124.78	117.23	122.62	122.62	3.04%	11,168,230
Apr 27, 2026	116.66	121.50	114.19	119.00	119.00	0.84%	9,680,200
Apr 24, 2026	115.26	119.96	113.99	118.01	118.01	2.44%	10,476,040
Apr 23, 2026	120.43	127.00	112.00	115.20	115.20	-2.09%	17,321,390
Apr 22, 2026	108.60	117.66	108.59	117.66	117.66	10.00%	7,145,012
Apr 21, 2026	107.98	108.89	105.98	106.96	106.96	-1.01%	7,960,048
Apr 20, 2026	114.36	114.36	106.27	108.05	108.05	-5.52%	13,724,600
Apr 17, 2026	109.60	116.03	108.80	114.36	114.36	3.82%	7,633,375
Apr 16, 2026	107.10	112.40	105.00	110.15	110.15	3.15%	7,578,254
Apr 15, 2026	111.18	113.66	106.15	106.79	106.79	-3.79%	10,644,660
Apr 14, 2026	110.29	115.52	107.12	111.00	111.00	-1.20%	13,284,900
Apr 13, 2026	106.00	115.00	104.20	112.35	112.35	7.08%	11,739,420
Apr 10, 2026	106.47	110.58	104.80	104.92	104.92	-0.65%	9,209,064
Apr 9, 2026	103.93	110.00	103.93	105.61	105.61	0.34%	7,261,890
Apr 8, 2026	101.17	105.99	101.17	105.25	105.25	6.55%	8,286,008
Apr 7, 2026	99.75	102.60	98.22	98.78	98.78	-1.12%	7,282,975
Apr 3, 2026	95.80	101.00	93.50	99.90	99.90	5.62%	9,088,000
Apr 2, 2026	96.63	98.59	93.20	94.58	94.58	-0.76%	5,823,401
Apr 1, 2026	95.81	96.70	93.42	95.30	95.30	3.34%	6,341,333
Mar 31, 2026	95.56	98.05	91.52	92.22	92.22	-1.98%	7,738,294
Mar 30, 2026	91.33	95.66	88.50	94.08	94.08	3.20%	7,777,900
Mar 27, 2026	89.49	93.27	88.26	91.16	91.16	0.57%	4,571,700
Mar 26, 2026	92.24	93.24	89.31	90.64	90.64	-1.04%	4,188,748
Mar 25, 2026	89.00	94.50	88.85	91.59	91.59	5.15%	6,899,100
Mar 24, 2026	88.05	89.00	84.30	87.10	87.10	1.01%	5,000,055
Mar 23, 2026	86.80	89.80	85.20	86.23	86.23	-4.57%	8,555,182
Mar 20, 2026	92.14	94.00	89.67	90.36	90.36	-0.70%	7,708,370
Mar 19, 2026	93.68	95.68	90.31	91.00	91.00	-4.01%	6,734,271
Mar 18, 2026	92.12	96.51	90.96	94.80	94.80	3.89%	10,681,100
Mar 17, 2026	92.87	95.90	88.78	91.25	91.25	-0.09%	10,273,900
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%	10,135,110
Mar 5, 2026	102.50	102.76	99.28	99.90	99.90	0.82%	7,987,438