SHA:603058 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	10.15	10.22	10.00	10.19	-	0.49%	3,438,100
May 27, 2026	10.21	10.37	10.00	10.14	10.14	-1.84%	6,965,241
May 26, 2026	10.27	10.48	9.84	10.33	10.33	-	13,687,970
May 25, 2026	10.68	10.75	10.15	10.33	10.33	-3.28%	9,032,700
May 22, 2026	10.60	10.72	10.37	10.68	10.68	1.71%	6,623,900
May 21, 2026	11.16	11.41	10.40	10.50	10.50	-5.83%	11,303,400
May 20, 2026	11.48	11.77	11.08	11.15	11.15	-3.55%	10,943,700
May 19, 2026	11.33	11.79	11.12	11.56	11.56	2.57%	12,854,870
May 18, 2026	11.30	11.66	11.16	11.27	11.27	0.27%	10,329,970
May 15, 2026	11.38	11.69	11.12	11.24	11.24	-1.58%	7,851,097
May 14, 2026	11.64	11.90	11.31	11.42	11.42	-1.89%	7,829,700
May 13, 2026	12.08	12.08	11.60	11.64	11.64	-1.77%	10,616,650
May 12, 2026	12.33	12.43	11.65	11.85	11.85	-3.81%	15,567,750
May 11, 2026	12.09	12.53	12.04	12.32	12.32	2.16%	10,989,880
May 8, 2026	11.85	12.18	11.80	12.06	12.06	1.77%	8,579,790
May 7, 2026	11.64	11.96	11.50	11.85	11.85	1.72%	12,599,200
May 6, 2026	11.06	11.76	11.04	11.65	11.65	5.43%	14,031,700
Apr 30, 2026	10.55	11.30	10.53	11.05	11.05	4.74%	17,534,560
Apr 29, 2026	10.23	10.85	10.23	10.55	10.55	1.54%	13,478,540
Apr 28, 2026	11.35	11.40	10.23	10.39	10.39	-8.54%	18,287,100
Apr 27, 2026	11.42	11.57	11.20	11.36	11.36	-0.53%	12,037,300
Apr 24, 2026	11.96	12.02	11.34	11.42	11.42	-5.07%	11,195,800
Apr 23, 2026	12.12	12.45	11.97	12.03	12.03	-0.25%	8,449,142
Apr 22, 2026	12.25	12.31	12.00	12.06	12.06	-2.03%	8,260,700
Apr 21, 2026	12.34	12.36	11.93	12.31	12.31	-	7,230,600
Apr 20, 2026	12.11	12.58	12.08	12.31	12.31	1.90%	9,819,400
Apr 17, 2026	12.13	12.26	11.98	12.08	12.08	-0.66%	7,484,800
Apr 16, 2026	12.20	12.28	11.96	12.16	12.16	-0.33%	9,838,092
Apr 15, 2026	12.72	12.80	12.16	12.20	12.20	-3.71%	8,932,500
Apr 14, 2026	12.45	13.00	12.43	12.67	12.67	2.01%	11,345,350
Apr 13, 2026	12.56	12.61	12.21	12.42	12.42	-1.58%	8,292,400
Apr 10, 2026	12.20	12.89	12.14	12.62	12.62	4.47%	14,097,400
Apr 9, 2026	12.13	12.19	11.98	12.08	12.08	-1.63%	5,110,700
Apr 8, 2026	12.00	12.33	12.00	12.28	12.28	5.68%	8,751,300
Apr 7, 2026	11.44	11.79	11.30	11.62	11.62	2.56%	6,364,800
Apr 3, 2026	11.70	11.85	11.32	11.33	11.33	-3.41%	5,161,500
Apr 2, 2026	12.00	12.25	11.61	11.73	11.73	-3.69%	8,309,100
Apr 1, 2026	12.08	12.41	11.99	12.18	12.18	3.13%	8,860,500
Mar 31, 2026	11.70	12.50	11.69	11.81	11.81	0.08%	6,517,300
Mar 30, 2026	11.75	11.92	11.63	11.80	11.80	-0.67%	5,038,200
Mar 27, 2026	11.58	12.02	11.58	11.88	11.88	0.68%	4,663,100
Mar 26, 2026	11.95	12.10	11.71	11.80	11.80	-2.24%	4,422,900
Mar 25, 2026	11.80	12.21	11.77	12.07	12.07	2.64%	6,103,500
Mar 24, 2026	11.56	11.77	11.20	11.76	11.76	3.61%	7,604,900
Mar 23, 2026	11.95	12.14	11.17	11.35	11.35	-6.35%	11,249,100
Mar 20, 2026	12.57	12.57	12.11	12.12	12.12	-2.65%	6,447,500
Mar 19, 2026	12.76	12.77	12.30	12.45	12.45	-1.89%	7,545,224
Mar 18, 2026	12.08	12.73	11.60	12.69	12.69	5.05%	16,636,100
Mar 17, 2026	12.61	12.70	12.07	12.08	12.08	-4.05%	8,149,500
Mar 16, 2026	12.54	12.70	12.00	12.59	12.59	-0.87%	14,593,730