SHA:605028 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	28.98	29.06	27.26	27.55	27.55	-4.47%	3,923,000
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	-0.61%	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