SHA:605058 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.51	32.83	30.37	32.47	-	5.49%	2,823,100
Mar 5, 2026	30.51	31.36	30.51	30.78	30.78	1.99%	1,874,100
Mar 4, 2026	30.30	30.94	30.10	30.18	30.18	-0.56%	2,440,311
Mar 3, 2026	32.33	32.40	30.33	30.35	30.35	-5.54%	3,335,491
Mar 2, 2026	32.32	33.00	32.00	32.13	32.13	-2.90%	3,010,121
Feb 27, 2026	33.75	33.77	32.46	33.09	33.09	-2.93%	3,113,261
Feb 26, 2026	33.00	34.16	32.75	34.09	34.09	3.59%	3,999,947
Feb 25, 2026	32.46	33.00	32.23	32.91	32.91	1.26%	2,171,912
Feb 24, 2026	31.90	32.69	31.90	32.50	32.50	1.88%	1,925,252
Feb 13, 2026	31.72	32.19	31.50	31.90	31.90	0.41%	1,669,911
Feb 12, 2026	32.00	32.16	31.50	31.77	31.77	-0.90%	1,854,344
Feb 11, 2026	31.77	32.23	31.68	32.06	32.06	1.14%	3,258,694
Feb 10, 2026	31.28	31.96	31.08	31.70	31.70	2.03%	2,658,456
Feb 9, 2026	30.60	31.29	30.48	31.07	31.07	2.68%	2,187,100
Feb 6, 2026	30.10	30.73	29.89	30.26	30.26	0.43%	1,377,350
Feb 5, 2026	30.48	30.66	30.13	30.13	30.13	-1.31%	1,207,455
Feb 4, 2026	30.71	30.90	30.20	30.53	30.53	-0.75%	1,129,650
Feb 3, 2026	30.30	30.79	30.10	30.76	30.76	2.19%	1,533,305
Feb 2, 2026	30.58	30.90	30.10	30.10	30.10	-1.60%	1,692,770
Jan 30, 2026	29.99	30.71	29.69	30.59	30.59	2.10%	1,798,108
Jan 29, 2026	31.00	31.20	29.92	29.96	29.96	-3.67%	2,432,629
Jan 28, 2026	31.85	31.85	30.98	31.10	31.10	-2.20%	1,777,530
Jan 27, 2026	31.46	31.94	30.33	31.80	31.80	1.02%	2,239,442
Jan 26, 2026	32.11	32.35	31.19	31.48	31.48	-1.90%	2,124,550
Jan 23, 2026	32.10	32.15	31.64	32.09	32.09	-0.16%	2,121,730
Jan 22, 2026	31.76	32.15	31.51	32.14	32.14	1.26%	2,556,975
Jan 21, 2026	30.61	31.78	30.52	31.74	31.74	3.29%	3,713,967
Jan 20, 2026	31.56	31.77	30.53	30.73	30.73	-3.36%	3,284,713
Jan 19, 2026	31.39	31.91	31.39	31.80	31.80	1.40%	3,104,585
Jan 16, 2026	32.12	32.12	31.08	31.36	31.36	-2.34%	4,207,213
Jan 15, 2026	31.09	32.15	30.90	32.11	32.11	3.28%	4,017,539
Jan 14, 2026	30.94	31.44	30.64	31.09	31.09	0.84%	2,619,649
Jan 13, 2026	31.57	31.57	30.76	30.83	30.83	-2.44%	2,368,650
Jan 12, 2026	31.36	31.63	30.61	31.60	31.60	1.51%	3,225,088
Jan 9, 2026	30.62	31.13	30.31	31.13	31.13	1.93%	2,573,561
Jan 8, 2026	30.49	30.65	30.30	30.54	30.54	0.16%	1,517,480
Jan 7, 2026	30.52	30.73	30.31	30.49	30.49	-0.26%	1,691,459
Jan 6, 2026	30.77	30.78	30.27	30.57	30.57	-0.59%	2,003,513
Jan 5, 2026	30.53	30.75	30.30	30.75	30.75	0.75%	2,063,752
Dec 31, 2025	30.52	30.63	30.12	30.52	30.52	0.13%	1,538,439
Dec 30, 2025	30.86	31.09	30.35	30.48	30.48	-1.68%	2,021,142
Dec 29, 2025	30.20	31.00	30.16	31.00	31.00	2.01%	3,336,878
Dec 26, 2025	30.47	30.73	30.20	30.39	30.39	-0.20%	2,422,002
Dec 25, 2025	30.59	30.59	30.19	30.45	30.45	0.07%	2,169,122
Dec 24, 2025	29.92	30.60	29.78	30.43	30.43	1.53%	2,787,392
Dec 23, 2025	30.07	30.10	29.71	29.97	29.97	-1.02%	2,423,538
Dec 22, 2025	29.10	30.44	29.08	30.28	30.28	4.38%	4,467,465
Dec 19, 2025	28.69	29.23	28.69	29.01	29.01	1.47%	2,317,860
Dec 18, 2025	28.56	28.77	28.48	28.59	28.59	-0.42%	2,080,437
Dec 17, 2025	28.60	28.80	28.01	28.71	28.71	0.14%	2,912,250