SHA:605151 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	21.23	21.97	20.95	21.76	21.76	3.97%	4,252,300
Apr 29, 2026	20.86	21.21	20.51	20.93	20.93	0.67%	3,511,869
Apr 28, 2026	20.60	21.59	20.17	20.79	20.79	0.87%	5,412,000
Apr 27, 2026	20.70	21.69	19.92	20.61	20.61	3.93%	6,309,074
Apr 24, 2026	19.49	19.89	19.30	19.83	19.83	1.23%	1,473,974
Apr 23, 2026	19.70	19.78	19.45	19.59	19.59	-0.56%	1,570,400
Apr 22, 2026	19.82	19.90	19.58	19.70	19.70	-0.61%	1,751,700
Apr 21, 2026	19.93	20.10	19.69	19.82	19.82	-0.50%	1,388,300
Apr 20, 2026	19.91	19.96	19.68	19.92	19.92	0.20%	1,598,200
Apr 17, 2026	19.67	20.10	19.54	19.88	19.88	0.91%	2,178,800
Apr 16, 2026	19.77	19.85	19.32	19.70	19.70	-0.40%	2,899,100
Apr 15, 2026	19.78	20.14	19.03	19.78	19.78	2.43%	3,416,528
Apr 14, 2026	19.24	19.38	18.86	19.31	19.31	1.74%	1,571,900
Apr 13, 2026	19.24	19.24	18.78	18.98	18.98	-1.56%	1,837,900
Apr 10, 2026	18.78	19.41	18.78	19.28	19.28	2.72%	2,296,100
Apr 9, 2026	19.05	19.05	18.55	18.77	18.77	0.11%	2,297,300
Apr 8, 2026	18.50	18.76	18.31	18.75	18.75	4.17%	2,063,900
Apr 7, 2026	17.52	18.21	17.52	18.00	18.00	1.93%	1,907,300
Apr 3, 2026	18.18	18.42	17.57	17.66	17.66	-3.23%	1,540,231
Apr 2, 2026	18.60	18.68	18.05	18.25	18.25	-1.88%	1,734,300
Apr 1, 2026	18.48	18.79	18.35	18.60	18.60	1.86%	1,547,700
Mar 31, 2026	18.59	18.82	18.26	18.26	18.26	-1.08%	1,605,507
Mar 30, 2026	18.20	18.50	18.06	18.46	18.46	1.43%	1,553,900
Mar 27, 2026	17.74	18.30	17.66	18.20	18.20	1.73%	1,486,000
Mar 26, 2026	18.26	18.49	17.65	17.89	17.89	-2.03%	1,790,500
Mar 25, 2026	18.20	18.56	18.11	18.26	18.26	0.50%	2,425,900
Mar 24, 2026	17.62	18.18	17.40	18.17	18.17	4.79%	2,474,200
Mar 23, 2026	18.49	18.49	17.10	17.34	17.34	-6.62%	3,163,500
Mar 20, 2026	19.35	19.35	18.50	18.57	18.57	-3.28%	2,004,600
Mar 19, 2026	19.44	19.68	19.11	19.20	19.20	-2.09%	1,332,700
Mar 18, 2026	19.27	19.62	19.12	19.61	19.61	1.55%	1,447,800
Mar 17, 2026	19.80	19.86	19.23	19.31	19.31	-2.82%	1,917,800
Mar 16, 2026	19.81	20.08	19.65	19.87	19.87	0.40%	1,611,600
Mar 13, 2026	19.86	20.20	19.72	19.79	19.79	-0.45%	1,588,200
Mar 12, 2026	20.17	20.31	19.81	19.88	19.88	-1.88%	2,203,700
Mar 11, 2026	20.65	20.82	20.15	20.26	20.26	-1.89%	2,201,900
Mar 10, 2026	20.46	20.70	20.21	20.65	20.65	2.33%	2,178,100
Mar 9, 2026	20.73	20.73	19.85	20.18	20.18	-1.85%	2,783,400
Mar 6, 2026	19.76	20.63	19.76	20.56	20.56	3.37%	3,022,600
Mar 5, 2026	20.19	20.39	19.82	19.89	19.89	-0.80%	1,751,800
Mar 4, 2026	19.91	20.23	19.50	20.05	20.05	-0.55%	2,443,731
Mar 3, 2026	20.57	20.75	20.11	20.16	20.16	-1.99%	2,469,400
Mar 2, 2026	21.00	21.39	20.48	20.57	20.57	-2.83%	2,984,600
Feb 27, 2026	21.25	21.36	20.94	21.17	21.17	-0.89%	2,817,469
Feb 26, 2026	21.46	21.62	21.28	21.36	21.36	-0.56%	2,269,822
Feb 25, 2026	21.68	21.79	21.35	21.48	21.48	-0.92%	2,762,300
Feb 24, 2026	21.70	21.70	21.34	21.68	21.68	1.03%	2,473,500
Feb 13, 2026	21.19	21.69	21.10	21.46	21.46	1.23%	3,531,101
Feb 12, 2026	21.37	21.56	21.00	21.20	21.20	-0.89%	3,274,800
Feb 11, 2026	21.17	21.57	21.00	21.39	21.39	0.52%	4,683,820
Feb 10, 2026	21.10	21.72	20.82	21.28	21.28	1.19%	5,884,228
Feb 9, 2026	21.12	21.20	20.53	21.03	21.03	1.55%	7,011,828
Feb 6, 2026	20.02	21.00	19.94	20.71	20.71	0.93%	9,443,700
Feb 5, 2026	20.19	21.28	20.19	20.52	20.52	-8.52%	12,124,240
Feb 4, 2026	22.64	22.91	22.43	22.43	22.43	-9.99%	3,994,300
Feb 3, 2026	26.41	26.63	23.41	24.92	24.92	-1.07%	20,953,100
Feb 2, 2026	23.46	25.19	23.10	25.19	25.19	10.00%	15,300,660
Jan 30, 2026	20.92	22.90	20.40	22.90	22.90	9.99%	5,510,721
Jan 29, 2026	20.61	21.18	20.45	20.82	20.82	1.12%	1,842,100
Jan 28, 2026	20.54	20.99	20.36	20.59	20.59	-0.29%	2,451,700
Jan 27, 2026	20.09	20.77	19.55	20.65	20.65	2.48%	2,718,900
Jan 26, 2026	20.32	20.36	19.85	20.15	20.15	-0.30%	1,874,600
Jan 23, 2026	20.15	20.27	19.78	20.21	20.21	1.15%	1,610,500
Jan 22, 2026	19.70	20.02	19.65	19.98	19.98	1.16%	1,179,700
Jan 21, 2026	19.40	19.85	19.31	19.75	19.75	1.02%	1,587,400
Jan 20, 2026	19.51	19.64	19.33	19.55	19.55	-0.15%	1,598,100
Jan 19, 2026	19.24	19.60	19.13	19.58	19.58	1.71%	1,616,900
Jan 16, 2026	19.13	19.44	18.97	19.25	19.25	0.94%	1,191,700
Jan 15, 2026	18.74	19.18	18.74	19.07	19.07	1.22%	1,863,900
Jan 14, 2026	19.14	19.20	18.63	18.84	18.84	-1.00%	1,782,900
Jan 13, 2026	19.24	19.35	18.92	19.03	19.03	-1.04%	1,379,200
Jan 12, 2026	19.11	19.27	18.92	19.23	19.23	1.10%	1,463,200
Jan 9, 2026	18.96	19.04	18.81	19.02	19.02	0.26%	1,182,900
Jan 8, 2026	18.71	19.00	18.61	18.97	18.97	1.34%	1,131,300
Jan 7, 2026	19.00	19.14	18.66	18.72	18.72	-1.73%	1,421,500
Jan 6, 2026	18.93	19.19	18.91	19.05	19.05	0.58%	1,115,039
Jan 5, 2026	18.89	19.18	18.87	18.94	18.94	0.26%	1,465,300
Dec 31, 2025	18.89	19.19	18.68	18.89	18.89	-0.37%	907,400
Dec 30, 2025	18.96	19.05	18.75	18.96	18.96	0.21%	805,800
Dec 29, 2025	18.81	18.99	18.73	18.92	18.92	0.58%	783,500
Dec 26, 2025	19.25	19.25	18.80	18.81	18.81	-1.72%	857,800
Dec 25, 2025	18.82	19.29	18.80	19.14	19.14	1.38%	845,600
Dec 24, 2025	18.88	19.03	18.75	18.88	18.88	0.37%	768,400
Dec 23, 2025	19.00	19.00	18.81	18.81	18.81	-1.00%	740,753
Dec 22, 2025	19.14	19.44	18.94	19.00	19.00	-0.16%	1,046,700
Dec 19, 2025	18.59	19.05	18.56	19.03	19.03	2.86%	1,244,500
Dec 18, 2025	18.37	18.71	18.30	18.50	18.50	0.71%	931,300
Dec 17, 2025	18.42	18.46	17.99	18.37	18.37	-0.27%	1,015,500
Dec 16, 2025	18.50	18.55	18.20	18.42	18.42	-0.05%	957,600
Dec 15, 2025	18.33	18.54	18.10	18.43	18.43	0.16%	1,165,400
Dec 12, 2025	18.75	18.99	18.32	18.40	18.40	-2.18%	1,428,000
Dec 11, 2025	19.01	19.10	18.77	18.81	18.81	-1.05%	1,243,900
Dec 10, 2025	19.46	19.46	18.95	19.01	19.01	-1.86%	1,309,800
Dec 9, 2025	19.69	19.75	19.35	19.37	19.37	-1.82%	938,200
Dec 8, 2025	19.45	19.85	19.32	19.73	19.73	1.75%	1,868,100
Dec 5, 2025	19.37	19.45	19.12	19.39	19.39	0.10%	1,348,600
Dec 4, 2025	19.62	19.83	19.31	19.37	19.37	-1.22%	1,364,500
Dec 3, 2025	19.68	19.89	19.50	19.61	19.61	-0.96%	1,321,500
Dec 2, 2025	20.01	20.10	19.65	19.80	19.80	-1.05%	1,632,300
Dec 1, 2025	20.27	20.42	19.98	20.01	20.01	-0.45%	1,260,600