SHA:603058 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.53	13.83	13.44	13.47	13.47	-1.97%	19,557,556
Mar 5, 2026	12.73	13.74	12.70	13.74	13.74	10.01%	16,115,180
Mar 4, 2026	12.83	12.90	12.41	12.49	12.49	-2.27%	11,603,550
Mar 3, 2026	13.20	13.46	12.70	12.78	12.78	-2.44%	15,883,390
Mar 2, 2026	12.45	13.30	12.45	13.10	13.10	-0.38%	14,890,500
Feb 27, 2026	13.08	13.46	13.05	13.15	13.15	-0.83%	10,373,000
Feb 26, 2026	12.80	13.49	12.80	13.26	13.26	1.92%	16,792,622
Feb 25, 2026	12.77	13.40	12.61	13.01	13.01	2.28%	13,779,300
Feb 24, 2026	13.12	13.21	12.67	12.72	12.72	-0.63%	10,979,690
Feb 13, 2026	13.30	13.30	12.74	12.80	12.80	-1.92%	13,462,400
Feb 12, 2026	13.18	13.48	12.95	13.05	13.05	-1.14%	22,743,070
Feb 11, 2026	13.53	14.27	13.16	13.20	13.20	-2.44%	41,432,140
Feb 10, 2026	12.32	13.53	12.21	13.53	13.53	10.00%	24,488,067
Feb 9, 2026	11.70	12.61	11.45	12.30	12.30	6.40%	20,330,260
Feb 6, 2026	11.51	11.73	11.19	11.56	11.56	1.31%	13,701,940
Feb 5, 2026	11.30	11.56	11.23	11.41	11.41	0.18%	8,887,177
Feb 4, 2026	11.24	11.56	11.12	11.39	11.39	1.70%	13,324,640
Feb 3, 2026	11.09	11.32	10.92	11.20	11.20	1.17%	12,763,500
Feb 2, 2026	10.88	11.18	10.75	11.07	11.07	1.10%	13,729,930
Jan 30, 2026	10.73	10.98	10.53	10.95	10.95	1.30%	12,140,370
Jan 29, 2026	10.98	11.17	10.76	10.81	10.81	-2.08%	9,891,600
Jan 28, 2026	11.29	11.59	11.00	11.04	11.04	-2.73%	12,174,300
Jan 27, 2026	11.18	11.40	10.80	11.35	11.35	1.25%	14,273,700
Jan 26, 2026	11.55	11.74	11.11	11.21	11.21	-4.60%	18,976,900
Jan 23, 2026	11.41	11.94	11.35	11.75	11.75	2.44%	25,019,611
Jan 22, 2026	11.92	11.99	11.03	11.47	11.47	-2.88%	41,699,180
Jan 21, 2026	10.78	11.81	10.58	11.81	11.81	9.96%	33,071,460
Jan 20, 2026	10.92	11.65	10.66	10.74	10.74	-2.10%	40,956,510
Jan 19, 2026	10.80	11.15	10.58	10.97	10.97	3.88%	46,834,670
Jan 16, 2026	9.72	10.56	9.66	10.56	10.56	10.00%	56,185,810
Jan 15, 2026	9.51	9.62	9.47	9.60	9.60	0.31%	7,348,300
Jan 14, 2026	9.62	9.78	9.40	9.57	9.57	-0.52%	13,568,200
Jan 13, 2026	9.99	9.99	9.62	9.62	9.62	-3.99%	13,071,000
Jan 12, 2026	9.66	10.09	9.66	10.02	10.02	3.73%	17,007,058
Jan 9, 2026	9.63	9.75	9.48	9.66	9.66	0.31%	12,581,200
Jan 8, 2026	9.65	9.68	9.57	9.63	9.63	-0.72%	8,226,900
Jan 7, 2026	9.44	9.73	9.40	9.70	9.70	2.54%	14,203,100
Jan 6, 2026	9.31	9.53	9.26	9.46	9.46	1.61%	10,050,780
Jan 5, 2026	9.39	9.44	9.24	9.31	9.31	-0.64%	7,840,490
Dec 31, 2025	9.36	9.45	9.25	9.37	9.37	-0.53%	6,792,700
Dec 30, 2025	9.53	9.58	9.32	9.42	9.42	-1.67%	10,829,930
Dec 29, 2025	9.52	9.61	9.40	9.58	9.58	0.42%	8,826,600
Dec 26, 2025	9.83	9.84	9.48	9.54	9.54	-2.85%	13,841,500
Dec 25, 2025	9.72	9.96	9.63	9.82	9.82	1.24%	13,809,800
Dec 24, 2025	9.38	9.85	9.38	9.70	9.70	2.86%	16,378,600
Dec 23, 2025	9.42	9.61	9.37	9.43	9.43	-0.21%	9,716,900
Dec 22, 2025	9.50	9.69	9.40	9.45	9.45	-1.15%	12,671,800
Dec 19, 2025	9.50	9.68	9.35	9.56	9.56	1.92%	22,881,460
Dec 18, 2025	9.35	9.73	9.20	9.38	9.38	-1.16%	32,994,204
Dec 17, 2025	8.86	9.68	8.68	9.49	9.49	7.84%	43,698,480