SHA:605128 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.72	33.60	32.72	33.30	33.30	0.21%	1,863,367
Apr 28, 2026	33.45	33.71	32.88	33.23	33.23	-1.13%	1,592,379
Apr 27, 2026	33.24	33.70	33.20	33.61	33.61	1.54%	1,214,291
Apr 24, 2026	33.64	33.70	33.02	33.10	33.10	-2.13%	1,151,409
Apr 23, 2026	34.10	34.15	33.01	33.82	33.82	-0.82%	2,067,209
Apr 22, 2026	33.84	34.44	33.67	34.10	34.10	0.24%	1,745,321
Apr 21, 2026	35.28	35.29	33.85	34.02	34.02	-3.68%	2,928,996
Apr 20, 2026	35.54	35.74	35.22	35.32	35.32	-0.42%	2,202,400
Apr 17, 2026	35.54	35.94	35.06	35.47	35.47	0.71%	2,721,505
Apr 16, 2026	35.45	35.55	35.02	35.22	35.22	0.03%	1,683,354
Apr 15, 2026	35.77	35.80	35.15	35.21	35.21	-0.62%	1,530,439
Apr 14, 2026	35.49	35.70	34.99	35.43	35.43	0.45%	1,972,200
Apr 13, 2026	34.56	35.60	34.40	35.27	35.27	1.70%	2,202,419
Apr 10, 2026	34.61	35.14	34.30	34.68	34.68	1.23%	1,964,896
Apr 9, 2026	34.40	34.67	33.80	34.26	34.26	-0.55%	1,368,649
Apr 8, 2026	33.22	34.49	33.22	34.45	34.45	5.74%	3,564,636
Apr 7, 2026	31.72	32.78	31.65	32.58	32.58	2.94%	2,058,894
Apr 3, 2026	32.26	32.26	31.38	31.65	31.65	-0.41%	1,307,122
Apr 2, 2026	32.52	32.56	31.58	31.78	31.78	-2.28%	1,739,249
Apr 1, 2026	32.27	32.66	32.05	32.52	32.52	2.20%	1,503,365
Mar 31, 2026	32.77	32.78	31.82	31.82	31.82	-2.36%	1,716,800
Mar 30, 2026	32.42	32.78	32.08	32.59	32.59	-0.18%	1,591,762
Mar 27, 2026	32.41	32.86	32.29	32.65	32.65	-0.37%	2,139,444
Mar 26, 2026	32.89	33.65	32.49	32.77	32.77	0.21%	2,926,788
Mar 25, 2026	32.96	33.28	32.41	32.70	32.70	-0.55%	2,216,593
Mar 24, 2026	33.72	33.72	32.10	32.88	32.88	2.69%	1,584,750
Mar 23, 2026	33.78	33.83	31.80	32.02	32.02	-5.60%	2,477,900
Mar 20, 2026	34.83	35.52	33.92	33.92	33.92	-2.61%	2,679,221
Mar 19, 2026	35.35	35.86	34.80	34.83	34.83	-2.87%	2,107,187
Mar 18, 2026	36.25	36.50	35.55	35.86	35.86	-1.59%	2,534,700
Mar 17, 2026	35.78	37.48	35.78	36.44	36.44	2.19%	3,655,910
Mar 16, 2026	35.00	36.08	34.34	35.66	35.66	1.89%	3,090,149
Mar 13, 2026	35.35	35.44	34.66	35.00	35.00	-	2,171,728
Mar 12, 2026	35.86	35.88	34.90	35.00	35.00	-2.40%	1,886,409
Mar 11, 2026	35.95	36.47	35.76	35.86	35.86	-0.06%	1,353,301
Mar 10, 2026	35.24	35.96	35.24	35.88	35.88	2.16%	1,438,799
Mar 9, 2026	35.72	35.72	34.67	35.12	35.12	-2.23%	1,733,148
Mar 6, 2026	35.87	36.49	35.65	35.92	35.92	-0.22%	1,143,683
Mar 5, 2026	36.25	36.58	35.80	36.00	36.00	0.14%	1,253,910
Mar 4, 2026	35.75	36.39	35.51	35.95	35.95	0.53%	1,377,075
Mar 3, 2026	37.78	38.25	35.70	35.76	35.76	-5.35%	3,328,053
Mar 2, 2026	38.23	38.74	37.54	37.78	37.78	-3.13%	3,027,392
Feb 27, 2026	38.30	39.32	37.65	39.00	39.00	2.12%	3,218,005
Feb 26, 2026	38.95	39.27	38.00	38.19	38.19	-1.93%	3,822,856
Feb 25, 2026	38.49	39.36	38.49	38.94	38.94	0.75%	2,035,309
Feb 24, 2026	38.85	38.89	37.69	38.65	38.65	0.60%	1,529,726
Feb 13, 2026	38.99	39.12	38.36	38.42	38.42	-1.99%	1,552,700
Feb 12, 2026	38.23	39.30	38.08	39.20	39.20	2.75%	2,828,399
Feb 11, 2026	38.19	38.55	38.10	38.15	38.15	-0.86%	1,301,282
Feb 10, 2026	38.41	38.80	38.23	38.48	38.48	0.18%	1,122,173
Feb 9, 2026	38.38	38.76	38.04	38.41	38.41	0.58%	1,899,693
Feb 6, 2026	38.56	39.18	38.03	38.19	38.19	-1.83%	1,958,593
Feb 5, 2026	38.55	38.95	38.10	38.90	38.90	0.62%	1,286,837
Feb 4, 2026	39.90	39.90	38.13	38.66	38.66	-2.60%	2,863,586
Feb 3, 2026	38.96	39.77	38.80	39.69	39.69	1.95%	2,134,245
Feb 2, 2026	38.53	40.80	38.49	38.93	38.93	-0.26%	4,209,538
Jan 30, 2026	38.88	39.14	37.90	39.03	39.03	1.64%	2,410,808
Jan 29, 2026	39.78	39.79	38.38	38.40	38.40	-3.27%	2,718,531
Jan 28, 2026	41.00	41.00	39.33	39.70	39.70	-3.03%	3,430,099
Jan 27, 2026	40.60	41.32	38.99	40.94	40.94	0.07%	4,910,306
Jan 26, 2026	41.90	41.90	40.03	40.91	40.91	-2.41%	4,262,123
Jan 23, 2026	41.38	42.06	40.86	41.92	41.92	0.89%	4,187,027
Jan 22, 2026	40.96	42.08	40.96	41.55	41.55	1.34%	4,292,763
Jan 21, 2026	41.46	41.58	40.70	41.00	41.00	-1.20%	4,339,899
Jan 20, 2026	39.74	41.56	39.72	41.50	41.50	4.56%	10,521,791
Jan 19, 2026	38.38	39.74	37.91	39.69	39.69	3.36%	5,412,226
Jan 16, 2026	38.12	38.58	37.45	38.40	38.40	1.45%	2,749,101
Jan 15, 2026	37.35	38.25	37.30	37.85	37.85	0.61%	2,511,394
Jan 14, 2026	38.41	38.73	37.30	37.62	37.62	-2.29%	4,187,702
Jan 13, 2026	38.75	39.38	38.38	38.50	38.50	-1.26%	2,526,162
Jan 12, 2026	39.18	39.30	38.44	38.99	38.99	-0.48%	3,342,032
Jan 9, 2026	39.46	39.77	38.80	39.18	39.18	-0.31%	2,626,064
Jan 8, 2026	39.40	39.78	39.04	39.30	39.30	-0.35%	3,644,838
Jan 7, 2026	38.30	39.63	38.01	39.44	39.44	2.92%	5,154,048
Jan 6, 2026	38.00	38.78	37.49	38.32	38.32	1.16%	4,109,983
Jan 5, 2026	37.56	38.63	37.15	37.88	37.88	2.77%	6,395,839
Dec 31, 2025	37.13	37.13	36.52	36.86	36.86	-0.73%	1,918,681
Dec 30, 2025	37.20	37.90	36.41	37.13	37.13	-0.11%	3,724,256
Dec 29, 2025	37.80	37.80	37.01	37.17	37.17	-0.21%	2,220,628
Dec 26, 2025	38.19	38.39	37.00	37.25	37.25	-2.28%	2,901,815
Dec 25, 2025	38.50	38.50	37.83	38.12	38.12	1.11%	2,155,868
Dec 24, 2025	37.12	37.86	36.90	37.70	37.70	2.06%	1,597,788
Dec 23, 2025	38.00	38.00	36.68	36.94	36.94	-2.58%	3,000,749
Dec 22, 2025	38.10	38.30	37.80	37.92	37.92	-0.11%	1,885,559
Dec 19, 2025	37.51	38.88	37.51	37.96	37.96	1.20%	2,795,820
Dec 18, 2025	37.99	38.44	37.51	37.51	37.51	-1.42%	1,519,388
Dec 17, 2025	36.99	38.10	36.99	38.05	38.05	2.37%	1,974,439
Dec 16, 2025	37.66	38.10	36.73	37.17	37.17	-1.74%	1,929,820
Dec 15, 2025	38.07	38.57	37.76	37.83	37.83	-0.97%	2,112,757
Dec 12, 2025	37.97	38.40	37.46	38.20	38.20	0.61%	2,314,327
Dec 11, 2025	37.46	38.55	37.36	37.97	37.97	1.80%	3,551,381
Dec 10, 2025	37.17	37.62	36.90	37.30	37.30	-0.48%	1,383,074
Dec 9, 2025	37.46	38.38	37.33	37.48	37.48	-0.77%	2,187,570
Dec 8, 2025	37.30	37.93	36.90	37.77	37.77	1.56%	2,334,571
Dec 5, 2025	36.21	37.38	35.82	37.19	37.19	2.71%	2,237,049
Dec 4, 2025	36.62	36.68	36.11	36.21	36.21	-0.19%	1,140,156
Dec 3, 2025	36.20	36.48	35.90	36.28	36.28	0.50%	1,309,509
Dec 2, 2025	37.10	37.49	35.81	36.10	36.10	-2.70%	1,965,329
Dec 1, 2025	36.50	37.20	36.15	37.10	37.10	1.95%	2,388,866
Nov 28, 2025	36.41	36.60	35.70	36.39	36.39	-0.03%	1,672,352