SHA:605168 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	46.21	48.50	45.06	48.50	-	10.00%	11,798,556
Apr 28, 2026	39.50	44.09	38.87	44.09	44.09	10.00%	14,259,630
Apr 27, 2026	39.78	40.29	38.93	40.08	40.08	-0.05%	4,992,489
Apr 24, 2026	41.00	41.26	40.06	40.10	40.10	-2.81%	5,260,476
Apr 23, 2026	41.85	42.28	41.20	41.26	41.26	-2.39%	6,872,812
Apr 22, 2026	41.32	42.80	40.08	42.27	42.27	2.95%	12,290,130
Apr 21, 2026	41.09	42.58	40.74	41.06	41.06	-1.75%	14,039,110
Apr 20, 2026	39.50	41.79	39.50	41.79	41.79	10.00%	7,278,207
Apr 17, 2026	37.32	38.50	36.71	37.99	37.99	1.77%	6,452,750
Apr 16, 2026	36.37	37.82	36.24	37.33	37.33	3.04%	5,212,002
Apr 15, 2026	36.98	37.38	36.17	36.23	36.23	-2.05%	4,398,597
Apr 14, 2026	36.69	37.76	36.37	36.99	36.99	1.93%	4,908,387
Apr 13, 2026	35.82	37.00	35.50	36.29	36.29	0.44%	3,297,341
Apr 10, 2026	36.90	37.14	36.13	36.13	36.13	-0.93%	3,302,659
Apr 9, 2026	36.60	36.73	35.90	36.47	36.47	-0.84%	3,418,103
Apr 8, 2026	35.55	36.95	35.10	36.78	36.78	6.92%	5,499,983
Apr 7, 2026	34.73	34.89	33.61	34.40	34.40	-1.18%	4,865,589
Apr 3, 2026	36.75	36.75	34.40	34.81	34.81	-4.34%	3,484,491
Apr 2, 2026	36.16	36.99	36.01	36.39	36.39	-0.22%	3,799,216
Apr 1, 2026	36.51	36.75	36.11	36.47	36.47	0.75%	4,216,763
Mar 31, 2026	36.77	37.29	36.20	36.20	36.20	-1.04%	7,271,203
Mar 30, 2026	35.28	37.16	34.53	36.58	36.58	4.69%	7,364,630
Mar 27, 2026	34.79	35.38	34.30	34.94	34.94	0.43%	4,344,518
Mar 26, 2026	35.58	35.58	34.56	34.79	34.79	-0.09%	6,736,809
Mar 25, 2026	31.77	34.82	31.77	34.82	34.82	10.02%	4,364,260
Mar 24, 2026	31.55	31.98	30.95	31.65	31.65	1.44%	3,222,893
Mar 23, 2026	33.03	33.47	30.58	31.20	31.20	-7.58%	5,246,098
Mar 20, 2026	34.66	35.10	33.68	33.76	33.76	-2.40%	2,644,183
Mar 19, 2026	34.85	35.11	34.45	34.59	34.59	-1.98%	2,075,199
Mar 18, 2026	34.52	35.41	34.40	35.29	35.29	2.20%	1,563,269
Mar 17, 2026	35.30	35.47	34.43	34.53	34.53	-1.90%	2,321,782
Mar 16, 2026	35.48	35.73	34.86	35.20	35.20	-0.79%	2,433,804
Mar 13, 2026	35.87	36.35	35.26	35.48	35.48	-1.11%	2,214,440
Mar 12, 2026	36.60	36.83	35.70	35.88	35.88	-2.58%	2,949,505
Mar 11, 2026	36.92	38.80	36.65	36.83	36.83	-0.24%	6,443,427
Mar 10, 2026	37.30	37.75	36.86	36.92	36.92	0.05%	3,816,747
Mar 9, 2026	35.35	37.30	34.66	36.90	36.90	4.38%	5,222,449
Mar 6, 2026	35.05	36.00	34.79	35.35	35.35	0.86%	2,788,296
Mar 5, 2026	35.11	35.54	34.79	35.05	35.05	1.21%	3,796,158
Mar 4, 2026	35.25	35.62	34.49	34.63	34.63	-2.04%	3,762,067
Mar 3, 2026	37.29	37.62	35.30	35.35	35.35	-5.23%	5,491,252
Mar 2, 2026	37.98	38.60	37.26	37.30	37.30	-4.24%	4,550,040
Feb 27, 2026	38.14	39.10	37.62	38.95	38.95	2.12%	3,987,896
Feb 26, 2026	37.84	38.28	37.80	38.14	38.14	0.16%	3,529,853
Feb 25, 2026	40.48	40.50	37.08	38.08	38.08	-6.28%	9,620,285
Feb 24, 2026	41.92	41.97	40.55	40.63	40.63	-3.03%	3,219,116
Feb 13, 2026	41.71	43.17	41.68	41.90	41.90	-1.06%	2,875,086
Feb 12, 2026	42.99	42.99	41.76	42.35	42.35	-1.51%	3,428,983
Feb 11, 2026	43.00	43.42	42.45	43.00	43.00	-0.65%	3,857,241
Feb 10, 2026	43.84	43.84	42.50	43.28	43.28	-0.16%	4,255,163
Feb 9, 2026	43.10	43.90	42.62	43.35	43.35	2.97%	6,597,050
Feb 6, 2026	40.20	42.60	40.02	42.10	42.10	2.93%	6,181,309
Feb 5, 2026	41.58	42.38	40.63	40.90	40.90	-1.78%	5,507,499
Feb 4, 2026	41.27	41.98	39.41	41.64	41.64	4.15%	7,880,498
Feb 3, 2026	40.09	40.77	39.17	39.98	39.98	0.03%	5,833,770
Feb 2, 2026	41.06	41.40	39.80	39.97	39.97	-2.65%	6,429,723
Jan 30, 2026	41.39	42.02	40.99	41.06	41.06	-2.77%	4,745,226
Jan 29, 2026	41.01	44.86	40.10	42.23	42.23	1.54%	9,866,595
Jan 28, 2026	43.28	43.71	41.51	41.59	41.59	-3.59%	4,646,098
Jan 27, 2026	44.03	44.25	42.21	43.14	43.14	-1.98%	4,800,976
Jan 26, 2026	44.90	45.55	43.71	44.01	44.01	-1.94%	6,419,430
Jan 23, 2026	44.50	45.60	43.40	44.88	44.88	1.81%	6,732,337
Jan 22, 2026	42.98	44.79	42.60	44.08	44.08	2.51%	5,591,792
Jan 21, 2026	42.01	43.99	42.01	43.00	43.00	0.33%	5,542,031
Jan 20, 2026	45.60	45.60	42.45	42.86	42.86	-5.53%	10,311,420
Jan 19, 2026	45.39	47.19	43.97	45.37	45.37	0.53%	8,586,732
Jan 16, 2026	44.76	45.42	43.70	45.13	45.13	0.85%	10,193,698
Jan 15, 2026	44.48	45.26	43.08	44.75	44.75	0.58%	9,042,505
Jan 14, 2026	43.44	47.17	43.44	44.49	44.49	0.43%	16,574,910
Jan 13, 2026	45.01	45.38	42.88	44.30	44.30	-0.58%	13,736,070
Jan 12, 2026	43.00	45.53	41.41	44.56	44.56	4.19%	18,372,170
Jan 9, 2026	43.10	44.20	42.15	42.77	42.77	-1.22%	13,394,560
Jan 8, 2026	43.00	44.18	42.42	43.30	43.30	-1.05%	14,347,030
Jan 7, 2026	40.08	44.35	39.75	43.76	43.76	8.53%	18,084,140
Jan 6, 2026	39.25	40.50	39.00	40.32	40.32	1.05%	12,107,530
Jan 5, 2026	37.84	39.98	37.83	39.90	39.90	3.42%	11,207,130
Dec 31, 2025	37.66	40.22	37.40	38.58	38.58	1.93%	15,407,040
Dec 30, 2025	37.71	38.45	37.00	37.85	37.85	1.26%	14,478,183
Dec 29, 2025	34.00	37.38	33.80	37.38	37.38	10.01%	11,593,830
Dec 26, 2025	33.10	34.36	32.78	33.98	33.98	2.23%	8,046,509
Dec 25, 2025	33.29	33.61	32.73	33.24	33.24	0.64%	4,910,223
Dec 24, 2025	32.72	33.38	32.68	33.03	33.03	0.95%	4,271,208
Dec 23, 2025	32.68	33.50	32.56	32.72	32.72	0.49%	4,425,101
Dec 22, 2025	33.37	33.45	32.43	32.56	32.56	-2.13%	5,145,801
Dec 19, 2025	33.00	33.56	32.63	33.27	33.27	0.76%	4,852,105
Dec 18, 2025	32.45	33.99	32.25	33.02	33.02	1.35%	5,726,017
Dec 17, 2025	33.10	33.25	32.11	32.58	32.58	-2.22%	5,139,556
Dec 16, 2025	33.62	34.34	33.03	33.32	33.32	-1.48%	5,006,843
Dec 15, 2025	34.05	34.25	33.11	33.82	33.82	-1.66%	5,535,572
Dec 12, 2025	34.63	34.94	33.93	34.39	34.39	-0.69%	7,222,327
Dec 11, 2025	35.00	35.39	34.40	34.63	34.63	-1.28%	8,014,741
Dec 10, 2025	34.48	35.17	34.03	35.08	35.08	1.71%	12,118,070
Dec 9, 2025	33.48	34.94	33.44	34.49	34.49	3.14%	20,208,270
Dec 8, 2025	30.87	33.44	30.68	33.44	33.44	10.00%	17,062,990
Dec 5, 2025	30.64	30.70	30.11	30.40	30.40	-1.27%	4,041,103
Dec 4, 2025	30.29	31.00	29.91	30.79	30.79	1.72%	4,282,659
Dec 3, 2025	30.95	30.95	30.00	30.27	30.27	-1.72%	4,083,307
Dec 2, 2025	31.07	31.34	30.50	30.80	30.80	-1.25%	4,789,869
Dec 1, 2025	29.78	31.78	29.47	31.19	31.19	4.91%	9,665,235
Nov 28, 2025	29.99	30.00	29.43	29.73	29.73	-0.03%	3,178,828