SHA:603058 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	10.08	10.08	9.30	9.76	9.76	-2.50%	12,561,200
Jun 16, 2026	10.10	10.29	9.87	10.01	10.01	-0.99%	9,954,400
Jun 15, 2026	10.12	10.44	9.96	10.11	10.11	1.30%	8,720,873
Jun 12, 2026	9.65	10.17	9.63	9.98	9.98	5.27%	12,471,400
Jun 11, 2026	9.30	9.75	8.96	9.48	9.48	1.50%	8,213,700
Jun 10, 2026	9.48	9.48	9.14	9.34	9.34	-2.20%	4,695,300
Jun 9, 2026	9.40	9.68	9.37	9.55	9.55	0.63%	6,959,000
Jun 8, 2026	9.93	10.44	9.39	9.49	9.49	-6.78%	9,563,100
Jun 5, 2026	9.45	10.24	9.25	10.18	10.18	7.84%	11,805,600
Jun 4, 2026	9.60	9.68	9.35	9.44	9.44	-1.77%	4,524,900
Jun 3, 2026	9.58	9.75	9.49	9.61	9.61	-0.62%	4,702,400
Jun 2, 2026	9.93	9.98	9.51	9.67	9.67	-2.62%	4,956,099
Jun 1, 2026	10.07	10.08	9.70	9.93	9.93	-	5,494,700
May 29, 2026	10.36	10.43	9.85	9.93	9.93	-4.06%	7,485,900
May 28, 2026	10.15	10.48	10.00	10.35	10.35	2.07%	6,599,800
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