SHA:605058 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	29.20	29.29	28.52	28.67	28.67	-2.12%	2,723,170
Dec 15, 2025	29.51	29.78	29.19	29.29	29.29	-1.68%	3,021,705
Dec 12, 2025	29.65	30.41	29.38	29.79	29.79	-2.55%	5,074,255
Dec 11, 2025	31.25	31.51	30.57	30.57	30.57	-10.01%	7,011,738
Dec 10, 2025	33.67	34.06	33.26	33.97	33.97	0.89%	7,281,821
Dec 9, 2025	35.01	35.02	33.26	33.67	33.67	-3.25%	9,933,148
Dec 8, 2025	32.70	35.29	32.50	34.80	34.80	7.08%	8,641,521
Dec 5, 2025	31.73	32.50	31.61	32.50	32.50	2.39%	2,686,882
Dec 4, 2025	31.61	31.88	31.25	31.74	31.74	-0.44%	2,513,897
Dec 3, 2025	31.14	32.05	31.12	31.88	31.88	2.18%	3,536,205
Dec 2, 2025	31.16	31.40	30.99	31.20	31.20	0.16%	2,537,579
Dec 1, 2025	30.29	31.26	30.10	31.15	31.15	3.49%	4,662,024
Nov 28, 2025	29.48	30.38	29.40	30.10	30.10	2.21%	2,944,660
Nov 27, 2025	28.97	29.68	28.91	29.45	29.45	1.55%	2,388,624
Nov 26, 2025	28.75	29.13	28.58	29.00	29.00	0.80%	1,981,170
Nov 25, 2025	28.20	29.07	28.20	28.77	28.77	2.71%	2,716,899
Nov 24, 2025	27.96	28.18	27.51	28.01	28.01	0.90%	2,787,600
Nov 21, 2025	28.42	29.25	27.70	27.76	27.76	-1.42%	3,364,400
Nov 20, 2025	28.50	28.72	28.09	28.16	28.16	-0.71%	1,197,335
Nov 19, 2025	28.95	29.00	28.28	28.36	28.36	-1.87%	1,563,100
Nov 18, 2025	28.79	29.23	28.69	28.90	28.90	-	1,724,483
Nov 17, 2025	28.96	29.09	28.72	28.90	28.90	-0.28%	1,194,991
Nov 14, 2025	28.85	29.19	28.60	28.98	28.98	0.21%	1,990,500
Nov 13, 2025	29.08	29.09	28.87	28.92	28.92	-0.45%	1,965,100