SHA:605028 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	27.75	30.51	27.31	30.51	30.51	9.99%	5,375,000
Dec 29, 2025	27.69	28.20	27.30	27.74	27.74	0.84%	1,582,500
Dec 26, 2025	27.70	28.01	27.40	27.51	27.51	-0.97%	1,207,700
Dec 25, 2025	26.96	28.65	26.93	27.78	27.78	2.97%	2,218,900
Dec 24, 2025	26.45	27.15	26.45	26.98	26.98	1.01%	1,131,900
Dec 23, 2025	27.00	27.25	26.65	26.71	26.71	-1.18%	1,118,500
Dec 22, 2025	26.99	27.46	26.93	27.03	27.03	0.41%	1,550,700
Dec 19, 2025	26.91	27.19	26.62	26.92	26.92	0.04%	1,306,100
Dec 18, 2025	26.85	27.56	26.82	26.91	26.91	-0.52%	1,158,300
Dec 17, 2025	26.00	27.36	25.81	27.05	27.05	4.04%	2,527,900
Dec 16, 2025	27.78	27.78	25.27	26.00	26.00	-4.06%	3,538,200
Dec 15, 2025	28.16	28.75	27.00	27.10	27.10	-4.41%	3,087,800
Dec 12, 2025	28.30	28.45	27.72	28.35	28.35	1.18%	2,292,600
Dec 11, 2025	28.12	28.43	27.65	28.02	28.02	-0.18%	1,826,800
Dec 10, 2025	27.84	28.61	27.38	28.07	28.07	0.86%	1,646,300
Dec 9, 2025	28.20	28.78	27.73	27.83	27.83	-1.80%	1,795,700
Dec 8, 2025	28.10	28.35	27.61	28.34	28.34	0.78%	2,046,600
Dec 5, 2025	28.35	28.88	27.90	28.12	28.12	-1.71%	1,989,515
Dec 4, 2025	29.15	29.45	28.36	28.61	28.61	-2.32%	2,027,700
Dec 3, 2025	29.97	30.06	29.00	29.29	29.29	-2.27%	2,290,700
Dec 2, 2025	30.45	31.39	29.81	29.97	29.97	-2.31%	3,112,400
Dec 1, 2025	30.00	31.70	30.00	30.68	30.68	1.62%	3,763,448
Nov 28, 2025	29.57	30.19	29.12	30.19	30.19	1.75%	2,756,218
Nov 27, 2025	29.14	29.71	28.68	29.67	29.67	1.64%	3,238,920