West Shanghai Automotive Service Co.,Ltd. - 605151.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	21.19	21.46	21.46	21.69	21.1	3.53M
February 12, 2026	21.37	21.2	21.2	21.56	21	3.27M
February 11, 2026	21.17	21.39	21.39	21.57	21	4.68M
February 10, 2026	21.1	21.28	21.28	21.72	20.82	5.88M
February 09, 2026	21.12	21.03	21.03	21.2	20.53	7.01M
February 06, 2026	20.02	20.71	20.71	21	19.94	9.44M
February 05, 2026	20.19	20.52	20.52	21.28	20.19	12.12M
February 04, 2026	22.64	22.43	22.43	22.91	22.43	3.99M
February 03, 2026	26.41	24.92	24.92	26.63	23.41	20.95M
February 02, 2026	23.46	25.19	25.19	25.19	23.1	15.3M
January 30, 2026	20.92	22.9	22.9	22.9	20.4	5.51M
January 29, 2026	20.61	20.82	20.82	21.18	20.45	1.84M
January 28, 2026	20.54	20.59	20.59	20.99	20.36	2.45M
January 27, 2026	20.09	20.65	20.65	20.77	19.55	2.72M
January 26, 2026	20.32	20.15	20.15	20.36	19.85	1.87M
January 23, 2026	20.15	20.21	20.21	20.27	19.78	1.61M
January 22, 2026	19.7	19.98	19.98	20.02	19.65	1.18M
January 21, 2026	19.4	19.75	19.75	19.85	19.31	1.59M
January 20, 2026	19.51	19.55	19.55	19.64	19.33	1.6M
January 19, 2026	19.24	19.58	19.58	19.6	19.13	1.62M
January 16, 2026	19.13	19.25	19.25	19.44	18.97	1.19M
January 15, 2026	18.74	19.07	19.07	19.18	18.74	1.86M
January 14, 2026	19.14	18.84	18.84	19.2	18.63	1.78M
January 13, 2026	19.24	19.03	19.03	19.35	18.92	1.38M
January 12, 2026	19.11	19.23	19.23	19.27	18.92	1.46M
January 09, 2026	18.96	19.02	19.02	19.04	18.81	1.18M
January 08, 2026	18.71	18.97	18.97	19	18.61	1.13M
January 07, 2026	19	18.72	18.72	19.14	18.66	1.42M
January 06, 2026	18.93	19.05	19.05	19.19	18.91	1.12M
January 05, 2026	18.89	18.96	18.96	19.18	18.87	1.38M
December 31, 2025	18.89	18.89	18.89	19.19	18.68	907,400
December 30, 2025	18.96	18.96	18.96	19.05	18.75	805,800
December 29, 2025	18.81	18.92	18.92	18.99	18.73	783,500
December 26, 2025	19.25	18.81	18.81	19.25	18.8	857,800
December 25, 2025	18.82	19.14	19.14	19.29	18.8	845,600
December 24, 2025	18.88	18.88	18.88	19.03	18.75	768,400
December 23, 2025	19	18.81	18.81	19	18.81	740,753
December 22, 2025	19.14	19	19	19.44	18.94	1.05M
December 19, 2025	18.59	19.03	19.03	19.05	18.56	1.24M
December 18, 2025	18.37	18.5	18.5	18.71	18.3	931,300
December 17, 2025	18.42	18.37	18.37	18.46	17.99	1.02M
December 16, 2025	18.5	18.42	18.42	18.55	18.2	957,600
December 15, 2025	18.33	18.43	18.43	18.54	18.1	1.17M
December 12, 2025	18.75	18.4	18.4	18.99	18.32	1.43M
December 11, 2025	19.01	18.81	18.81	19.1	18.77	1.24M
December 10, 2025	19.46	19.01	19.01	19.46	18.95	1.31M
December 09, 2025	19.69	19.37	19.37	19.75	19.35	938,200
December 08, 2025	19.45	19.73	19.73	19.85	19.32	1.87M
December 05, 2025	19.37	19.39	19.39	19.45	19.12	1.35M
December 04, 2025	19.62	19.37	19.37	19.83	19.31	1.36M
December 03, 2025	19.68	19.61	19.61	19.89	19.5	1.32M
December 02, 2025	20.01	19.8	19.8	20.1	19.65	1.63M
December 01, 2025	20.27	20.01	20.01	20.42	19.98	1.26M
November 28, 2025	19.8	20.1	20.1	20.16	19.68	1.53M
November 27, 2025	19.7	19.91	19.91	20.4	19.7	1.29M
November 26, 2025	20	19.83	19.83	20.35	19.76	1.11M
November 25, 2025	20.15	20.04	20.04	20.35	19.98	968,369
November 24, 2025	19.96	20.05	20.05	20.48	19.9	1.7M
November 21, 2025	20.5	19.95	19.95	20.88	19.76	1.86M
November 20, 2025	21	20.72	20.72	21.1	20.5	1.15M

West Shanghai Automotive Service Co.,Ltd. (605151.SS) SHH