SHA:605028 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	25.36	25.36	24.34	24.67	24.67	-2.22%	1,814,600
Aug 13, 2026	26.00	26.15	25.22	25.23	25.23	-3.00%	2,257,030
Aug 12, 2026	26.22	26.47	25.49	26.01	26.01	-1.25%	2,674,500
Aug 11, 2026	25.87	27.40	25.56	26.34	26.34	1.54%	3,579,250
Aug 10, 2026	26.50	26.98	25.50	25.94	25.94	-0.46%	3,148,280
Aug 7, 2026	26.00	26.15	25.26	26.06	26.06	0.27%	1,461,100
Aug 6, 2026	26.30	26.49	25.78	25.99	25.99	-0.73%	1,341,400
Aug 5, 2026	26.38	26.54	25.85	26.18	26.18	-0.57%	1,726,800
Aug 4, 2026	25.99	26.53	25.88	26.33	26.33	1.39%	1,620,100
Aug 3, 2026	27.01	27.10	25.77	25.97	25.97	-3.46%	2,748,250
Jul 31, 2026	26.61	27.58	26.61	26.90	26.90	-0.63%	2,278,300
Jul 30, 2026	27.49	27.62	26.50	27.07	27.07	0.45%	2,997,500
Jul 29, 2026	26.77	27.95	26.50	26.95	26.95	-2.00%	3,904,100
Jul 28, 2026	27.80	28.60	26.98	27.50	27.50	-0.72%	5,406,100
Jul 27, 2026	25.28	28.00	25.28	27.70	27.70	1.84%	6,850,700
Jul 24, 2026	24.69	27.95	24.69	27.20	27.20	4.21%	9,560,250
Jul 23, 2026	25.82	26.81	24.75	26.10	26.10	7.10%	10,342,951
Jul 22, 2026	22.14	24.37	22.08	24.37	24.37	10.02%	2,504,551
Jul 21, 2026	22.71	23.15	21.11	22.15	22.15	-5.54%	5,053,151
Jul 20, 2026	23.90	24.28	22.06	23.45	23.45	-3.78%	5,694,751
Jul 17, 2026	23.82	25.32	23.82	24.37	24.37	-0.04%	5,823,551
Jul 16, 2026	25.23	26.30	23.48	24.38	24.38	0.62%	8,183,028
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