SHA:605028 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	23.73	24.23	22.30	24.23	24.23	9.99%	2,047,150
Jul 14, 2026	21.25	22.03	21.25	22.03	22.03	9.99%	809,300
Jul 13, 2026	21.27	21.27	19.82	20.03	20.03	-5.87%	1,479,400
Jul 10, 2026	21.72	21.89	21.28	21.28	21.28	-1.75%	1,160,326
Jul 9, 2026	21.92	21.92	20.67	21.66	21.66	3.00%	1,674,004
Jul 8, 2026	22.08	22.39	20.99	21.03	21.03	-3.84%	1,321,926
Jul 7, 2026	23.23	23.52	21.87	21.87	21.87	-4.62%	1,889,600
Jul 6, 2026	24.00	24.70	22.90	22.93	22.93	-4.46%	3,829,000
Jul 3, 2026	21.88	24.00	21.69	24.00	24.00	9.99%	4,777,100
Jul 2, 2026	21.41	22.47	21.41	21.82	21.82	0.18%	1,595,500
Jul 1, 2026	21.39	21.93	21.16	21.78	21.78	2.25%	1,046,800
Jun 30, 2026	20.50	21.36	20.40	21.30	21.30	2.50%	1,312,700
Jun 29, 2026	19.88	21.05	19.88	20.78	20.78	0.82%	1,770,700
Jun 26, 2026	20.96	21.43	20.14	20.61	20.61	1.53%	2,674,048
Jun 25, 2026	20.90	20.93	20.03	20.30	20.30	-2.82%	1,479,300
Jun 24, 2026	21.42	21.98	20.78	20.89	20.89	-2.20%	1,505,500
Jun 23, 2026	20.99	21.85	20.89	21.36	21.36	1.28%	1,167,025
Jun 22, 2026	21.46	21.47	20.56	21.09	21.09	-1.72%	1,396,125
Jun 18, 2026	21.48	21.89	21.08	21.46	21.46	0.33%	1,226,200
Jun 17, 2026	22.29	22.29	21.22	21.39	21.39	-4.12%	1,676,100
Jun 16, 2026	22.24	22.62	22.00	22.31	22.31	-0.84%	1,410,400
Jun 15, 2026	22.51	22.76	22.07	22.50	22.50	0.22%	1,977,200
Jun 12, 2026	23.11	23.25	22.44	22.45	22.45	-1.01%	2,742,100
Jun 11, 2026	22.65	23.29	22.12	22.68	22.68	3.37%	3,148,400
Jun 10, 2026	22.77	23.50	21.34	21.94	21.94	-4.40%	3,442,100
Jun 9, 2026	21.49	23.30	20.83	22.95	22.95	8.00%	3,792,800
Jun 8, 2026	21.69	21.77	20.80	21.25	21.25	-3.10%	1,512,800
Jun 5, 2026	22.28	22.50	21.66	21.93	21.93	-1.57%	1,424,900
Jun 4, 2026	22.55	22.64	22.01	22.28	22.28	-1.24%	1,490,600
Jun 3, 2026	22.79	22.88	22.15	22.56	22.56	-1.05%	1,575,400
Jun 2, 2026	23.22	23.26	22.17	22.80	22.80	-2.06%	1,767,000
Jun 1, 2026	23.10	23.50	22.68	23.28	23.28	0.78%	1,174,900
May 29, 2026	23.30	23.59	22.96	23.10	23.10	-0.86%	1,233,600
May 28, 2026	23.30	23.60	22.80	23.30	23.30	-	1,627,700
May 27, 2026	24.00	24.18	23.15	23.30	23.30	-2.92%	1,390,300
May 26, 2026	24.21	24.21	23.70	24.00	24.00	-0.83%	1,095,888
May 25, 2026	24.81	24.93	23.81	24.20	24.20	-2.46%	1,976,830
May 22, 2026	24.71	25.00	24.28	24.81	24.81	0.40%	1,155,600
May 21, 2026	26.30	26.40	24.61	24.71	24.71	-5.65%	1,630,900
May 20, 2026	25.52	26.34	24.95	26.19	26.19	1.63%	1,823,400
May 19, 2026	25.22	25.78	24.98	25.77	25.77	2.18%	1,387,800
May 18, 2026	25.52	25.75	22.97	25.22	25.22	-1.18%	1,683,500
May 15, 2026	26.17	26.31	25.19	25.52	25.52	-2.48%	2,418,800
May 14, 2026	26.88	26.90	26.14	26.17	26.17	-2.68%	2,350,300
May 13, 2026	26.96	27.62	26.72	26.89	26.89	-0.26%	2,164,400
May 12, 2026	27.23	27.38	26.66	26.96	26.96	-1.82%	1,890,500
May 11, 2026	27.50	28.42	27.33	27.46	27.46	0.07%	2,581,400
May 8, 2026	27.77	27.93	27.30	27.44	27.44	-1.19%	1,595,600
May 7, 2026	27.79	27.94	27.19	27.77	27.77	1.72%	1,919,099
May 6, 2026	27.48	27.93	27.12	27.30	27.30	-0.91%	2,695,200