SHA:605058 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	23.11	23.97	23.11	23.87	23.87	2.01%	2,422,100
Jul 31, 2026	23.55	23.97	23.40	23.40	23.40	2.72%	2,725,098
Jul 30, 2026	23.37	23.77	22.56	22.78	22.78	-3.72%	2,335,460
Jul 29, 2026	23.47	23.72	22.95	23.66	23.66	1.28%	2,308,671
Jul 28, 2026	23.84	24.10	23.30	23.36	23.36	-2.67%	1,905,900
Jul 27, 2026	23.11	24.00	23.04	24.00	24.00	2.87%	2,133,883
Jul 24, 2026	23.40	23.95	23.05	23.33	23.33	-1.64%	1,595,103
Jul 23, 2026	23.40	24.07	23.26	23.72	23.72	1.67%	1,835,650
Jul 22, 2026	23.82	24.25	23.20	23.33	23.33	-2.95%	2,889,418
Jul 21, 2026	22.80	24.19	21.31	24.04	24.04	6.14%	4,320,618
Jul 20, 2026	24.21	24.58	22.11	22.65	22.65	-6.75%	3,217,020
Jul 17, 2026	25.40	25.60	23.82	24.29	24.29	-4.97%	3,445,468
Jul 16, 2026	25.90	26.75	25.46	25.56	25.56	-2.52%	2,736,800
Jul 15, 2026	27.87	27.87	26.12	26.22	26.22	-5.21%	2,697,300
Jul 14, 2026	26.28	27.76	25.85	27.66	27.66	5.94%	3,714,781
Jul 13, 2026	28.42	28.61	26.08	26.11	26.11	-8.90%	3,018,000
Jul 10, 2026	29.64	30.13	28.60	28.66	28.66	-3.34%	3,066,994
Jul 9, 2026	28.99	29.78	27.72	29.65	29.65	2.77%	3,171,800
Jul 8, 2026	30.50	30.51	28.67	28.85	28.85	-3.80%	2,542,900
Jul 7, 2026	31.19	31.55	29.70	29.99	29.99	-3.85%	3,407,200
Jul 6, 2026	32.56	32.89	30.86	31.19	31.19	-4.06%	3,371,277
Jul 3, 2026	32.79	33.55	32.21	32.51	32.51	0.12%	3,519,314
Jul 2, 2026	33.01	34.56	31.90	32.47	32.47	-3.25%	4,321,982
Jul 1, 2026	35.60	36.36	33.40	33.56	33.56	-5.89%	4,935,358
Jun 30, 2026	33.98	36.20	33.39	36.16	35.66	4.93%	4,819,310
Jun 29, 2026	38.01	38.40	34.46	34.46	33.98	-10.00%	5,315,000
Jun 26, 2026	38.60	39.10	37.20	38.29	37.76	-1.34%	4,412,161
Jun 25, 2026	38.92	39.89	38.31	38.81	38.27	-1.50%	5,062,810
Jun 24, 2026	38.35	40.07	37.98	39.40	38.86	2.63%	5,534,851
Jun 23, 2026	40.33	40.33	37.97	38.39	37.86	-4.76%	4,438,850
Jun 22, 2026	41.79	41.79	38.85	40.31	39.75	-3.12%	5,557,979
Jun 18, 2026	41.00	42.20	40.77	41.61	41.03	0.27%	5,153,194
Jun 17, 2026	40.89	42.09	40.58	41.50	40.93	1.99%	6,654,425
Jun 16, 2026	41.65	41.65	39.80	40.69	40.13	0.20%	6,204,000
Jun 15, 2026	36.92	40.61	36.92	40.61	40.05	9.99%	4,479,550
Jun 12, 2026	36.80	37.84	36.16	36.92	36.41	1.57%	4,760,900
Jun 11, 2026	35.30	37.20	33.91	36.35	35.85	2.19%	4,946,900
Jun 10, 2026	36.31	37.30	34.76	35.57	35.08	-3.47%	3,773,900
Jun 9, 2026	36.88	37.79	36.33	36.85	36.34	1.57%	4,733,900
Jun 8, 2026	35.25	37.68	35.17	36.28	35.78	-2.47%	4,964,600
Jun 5, 2026	37.71	38.56	34.95	37.20	36.69	-2.36%	6,259,900
Jun 4, 2026	37.66	39.39	36.88	38.10	37.57	-0.18%	5,569,200
Jun 3, 2026	39.60	40.15	37.51	38.17	37.64	-3.76%	7,036,650
Jun 2, 2026	39.88	41.51	39.03	39.66	39.11	-1.54%	6,619,292
Jun 1, 2026	39.09	40.98	38.00	40.28	39.72	0.88%	7,182,479
May 29, 2026	41.11	41.97	39.10	39.93	39.38	-2.87%	8,707,191
May 28, 2026	39.20	41.20	38.60	41.11	40.54	4.55%	7,853,838
May 27, 2026	40.96	41.80	38.65	39.32	38.78	-4.33%	6,867,877
May 26, 2026	39.65	41.12	39.10	41.10	40.53	2.14%	6,297,450
May 25, 2026	39.98	41.00	38.70	40.24	39.68	2.65%	5,633,400