SHA:605028 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.18	30.28	27.00	29.13	29.13	5.81%	6,821,700
Mar 26, 2026	28.25	28.30	27.50	27.53	27.53	-1.71%	2,254,700
Mar 25, 2026	27.36	28.24	27.25	28.01	28.01	2.41%	2,027,000
Mar 24, 2026	26.36	27.41	26.00	27.35	27.35	5.72%	2,987,700
Mar 23, 2026	26.70	27.38	25.70	25.87	25.87	-4.78%	3,792,122
Mar 20, 2026	28.65	29.12	27.15	27.17	27.17	-4.80%	3,516,200
Mar 19, 2026	29.23	29.55	28.43	28.54	28.54	-3.25%	2,237,800
Mar 18, 2026	29.82	30.28	29.08	29.50	29.50	-0.61%	3,291,700
Mar 17, 2026	28.85	31.24	28.85	29.68	29.68	2.84%	6,725,355
Mar 16, 2026	28.88	29.11	28.34	28.86	28.86	-	1,777,652
Mar 13, 2026	29.58	29.63	28.79	28.86	28.86	-2.99%	2,752,000
Mar 12, 2026	30.12	30.17	29.15	29.75	29.75	-1.23%	3,609,752
Mar 11, 2026	29.24	30.21	28.95	30.12	30.12	3.01%	5,002,705
Mar 10, 2026	29.00	29.38	28.52	29.24	29.24	0.90%	3,050,673
Mar 9, 2026	28.41	29.48	28.18	28.98	28.98	1.19%	4,999,100
Mar 6, 2026	27.49	28.74	27.43	28.64	28.64	3.10%	3,689,500
Mar 5, 2026	27.59	28.26	27.27	27.78	27.78	2.09%	3,200,773
Mar 4, 2026	27.90	28.60	26.98	27.21	27.21	-2.23%	4,282,573
Mar 3, 2026	27.33	28.45	27.33	27.83	27.83	1.68%	4,468,273
Mar 2, 2026	27.75	27.92	27.12	27.37	27.37	-1.97%	2,197,100
Feb 27, 2026	27.79	28.20	27.50	27.92	27.92	0.50%	2,436,200
Feb 26, 2026	27.37	27.78	27.04	27.78	27.78	2.13%	2,848,900
Feb 25, 2026	26.80	27.48	26.57	27.20	27.20	1.30%	2,968,800
Feb 24, 2026	27.21	27.21	26.80	26.85	26.85	-0.04%	1,269,700
Feb 13, 2026	27.17	27.37	26.80	26.86	26.86	-1.76%	1,668,950
Feb 12, 2026	27.25	27.49	26.97	27.34	27.34	1.00%	1,506,800
Feb 11, 2026	26.98	27.50	26.95	27.07	27.07	-0.04%	1,348,000
Feb 10, 2026	27.90	27.91	26.98	27.08	27.08	-2.97%	2,653,300
Feb 9, 2026	26.95	28.31	26.83	27.91	27.91	4.61%	5,215,700
Feb 6, 2026	26.64	27.06	26.19	26.68	26.68	0.76%	1,405,300
Feb 5, 2026	26.70	26.93	26.35	26.48	26.48	-0.86%	1,071,400
Feb 4, 2026	26.89	26.89	26.36	26.71	26.71	0.30%	1,536,800
Feb 3, 2026	26.35	26.78	26.24	26.63	26.63	2.19%	2,098,300
Feb 2, 2026	26.60	26.66	26.05	26.06	26.06	-1.77%	1,878,900
Jan 30, 2026	25.79	26.55	25.69	26.53	26.53	2.91%	2,617,900
Jan 29, 2026	26.00	26.27	25.70	25.78	25.78	-1.30%	2,134,000
Jan 28, 2026	26.98	26.98	26.10	26.12	26.12	-2.68%	2,521,200
Jan 27, 2026	27.11	27.43	26.50	26.84	26.84	-1.18%	2,009,173
Jan 26, 2026	27.45	27.47	26.60	27.16	27.16	-1.02%	3,566,600
Jan 23, 2026	28.03	28.04	27.24	27.44	27.44	-2.52%	5,292,600
Jan 22, 2026	27.65	28.48	27.20	28.15	28.15	1.85%	6,586,873
Jan 21, 2026	26.98	28.03	26.07	27.64	27.64	-2.37%	8,896,700
Jan 20, 2026	28.31	28.50	28.31	28.31	28.31	-10.01%	5,572,400
Jan 19, 2026	31.46	31.46	31.46	31.46	31.46	-9.99%	345,000
Jan 9, 2026	32.00	35.50	31.25	34.95	34.95	8.20%	10,024,400
Jan 8, 2026	29.50	32.30	29.47	32.30	32.30	10.01%	6,315,200
Jan 7, 2026	28.94	29.65	28.40	29.36	29.36	1.24%	3,811,800
Jan 6, 2026	29.20	29.94	28.71	29.00	29.00	-0.68%	3,219,700
Jan 5, 2026	29.52	30.38	28.99	29.20	29.20	-1.15%	3,957,100
Dec 31, 2025	31.76	32.60	29.30	29.54	29.54	-3.18%	7,502,250