SHA:605028 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	27.55	29.25	27.55	28.84	28.84	-1.23%	3,373,200
Apr 28, 2026	29.25	29.35	28.71	29.20	29.20	-0.65%	1,742,000
Apr 27, 2026	29.24	29.70	28.75	29.39	29.39	0.07%	1,894,200
Apr 24, 2026	28.67	29.94	28.42	29.37	29.37	-2.59%	3,108,700
Apr 23, 2026	29.52	30.65	29.42	30.15	29.55	2.24%	3,204,900
Apr 22, 2026	30.09	30.09	28.98	29.49	28.90	-1.21%	2,664,900
Apr 21, 2026	29.37	30.23	29.25	29.85	29.26	-	3,434,600
Apr 20, 2026	27.98	30.45	27.98	29.85	29.26	7.22%	5,808,675
Apr 17, 2026	28.28	28.29	27.81	27.84	27.29	-1.42%	1,397,800
Apr 16, 2026	28.14	28.31	27.80	28.24	27.68	0.32%	1,268,300
Apr 15, 2026	28.44	28.92	28.08	28.15	27.59	-1.02%	1,257,200
Apr 14, 2026	28.33	28.46	27.78	28.44	27.87	0.67%	1,471,600
Apr 13, 2026	27.91	28.38	27.71	28.25	27.69	1.22%	1,361,700
Apr 10, 2026	27.90	28.88	27.87	27.91	27.35	0.29%	2,111,200
Apr 9, 2026	28.11	28.22	27.68	27.83	27.28	-2.11%	1,545,900
Apr 8, 2026	27.44	28.49	27.30	28.43	27.86	4.52%	2,714,900
Apr 7, 2026	26.82	27.49	26.51	27.20	26.66	1.38%	1,660,700
Apr 3, 2026	27.16	27.68	26.19	26.83	26.30	-0.92%	2,440,600
Apr 2, 2026	26.34	28.38	26.30	27.08	26.54	1.80%	4,035,000
Apr 1, 2026	26.44	26.73	26.05	26.60	26.07	2.15%	2,508,900
Mar 31, 2026	26.82	27.64	26.04	26.04	25.52	-3.66%	3,245,600
Mar 30, 2026	28.40	29.00	26.58	27.03	26.49	-7.21%	5,266,400
Mar 27, 2026	27.18	30.28	27.00	29.13	28.55	5.81%	6,821,700
Mar 26, 2026	28.25	28.30	27.50	27.53	26.98	-1.71%	2,254,700
Mar 25, 2026	27.36	28.24	27.25	28.01	27.45	2.41%	2,027,000
Mar 24, 2026	26.36	27.41	26.00	27.35	26.81	5.72%	2,987,700
Mar 23, 2026	26.70	27.38	25.70	25.87	25.36	-4.78%	3,792,122
Mar 20, 2026	28.65	29.12	27.15	27.17	26.63	-4.80%	3,516,200
Mar 19, 2026	29.23	29.55	28.43	28.54	27.97	-3.25%	2,237,800
Mar 18, 2026	29.82	30.28	29.08	29.50	28.91	-0.61%	3,291,700
Mar 17, 2026	28.85	31.24	28.85	29.68	29.09	2.84%	6,725,355
Mar 16, 2026	28.88	29.11	28.34	28.86	28.29	-	1,777,652
Mar 13, 2026	29.58	29.63	28.79	28.86	28.29	-2.99%	2,752,000
Mar 12, 2026	30.12	30.17	29.15	29.75	29.16	-1.23%	3,609,752
Mar 11, 2026	29.24	30.21	28.95	30.12	29.52	3.01%	5,002,705
Mar 10, 2026	29.00	29.38	28.52	29.24	28.66	0.90%	3,050,673
Mar 9, 2026	28.41	29.48	28.18	28.98	28.40	1.19%	4,999,100
Mar 6, 2026	27.49	28.74	27.43	28.64	28.07	3.10%	3,689,500
Mar 5, 2026	27.59	28.26	27.27	27.78	27.23	2.09%	3,200,773
Mar 4, 2026	27.90	28.60	26.98	27.21	26.67	-2.23%	4,282,573
Mar 3, 2026	27.33	28.45	27.33	27.83	27.28	1.68%	4,468,273
Mar 2, 2026	27.75	27.92	27.12	27.37	26.83	-1.97%	2,197,100
Feb 27, 2026	27.79	28.20	27.50	27.92	27.36	0.50%	2,436,200
Feb 26, 2026	27.37	27.78	27.04	27.78	27.23	2.13%	2,848,900
Feb 25, 2026	26.80	27.48	26.57	27.20	26.66	1.30%	2,968,800
Feb 24, 2026	27.21	27.21	26.80	26.85	26.32	-0.04%	1,269,700
Feb 13, 2026	27.17	27.37	26.80	26.86	26.33	-1.76%	1,668,950
Feb 12, 2026	27.25	27.49	26.97	27.34	26.80	1.00%	1,506,800
Feb 11, 2026	26.98	27.50	26.95	27.07	26.53	-0.04%	1,348,000
Feb 10, 2026	27.90	27.91	26.98	27.08	26.54	-2.97%	2,653,300