SHA:605058 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.13	33.93	30.46	33.24	33.24	5.52%	6,953,350
Mar 26, 2026	32.74	32.78	31.40	31.50	31.50	-1.87%	3,752,716
Mar 25, 2026	31.81	32.80	31.40	32.10	32.10	2.72%	7,230,249
Mar 24, 2026	30.35	31.36	29.17	31.25	31.25	4.17%	7,180,283
Mar 23, 2026	31.66	32.13	30.00	30.00	30.00	-9.99%	8,975,187
Mar 20, 2026	34.89	35.48	33.18	33.33	33.33	-4.00%	8,742,270
Mar 19, 2026	35.30	36.46	34.58	34.72	34.72	-2.17%	12,597,121
Mar 18, 2026	32.16	35.49	32.16	35.49	35.49	10.01%	10,304,114
Mar 17, 2026	34.17	34.23	32.20	32.26	32.26	-5.76%	5,233,758
Mar 16, 2026	32.21	34.26	31.80	34.23	34.23	5.71%	7,703,230
Mar 13, 2026	32.31	33.15	32.18	32.38	32.38	-0.49%	1,760,800
Mar 12, 2026	33.22	33.31	32.37	32.54	32.54	-2.11%	2,122,200
Mar 11, 2026	33.78	33.95	33.14	33.24	33.24	-0.51%	2,642,243
Mar 10, 2026	32.34	33.47	31.70	33.41	33.41	4.96%	3,755,252
Mar 9, 2026	31.92	31.98	30.75	31.83	31.83	-1.85%	2,743,400
Mar 6, 2026	30.51	32.87	30.37	32.43	32.43	5.36%	3,036,650
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