SHA:605058 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	26.59	27.05	25.55	26.88	26.88	1.43%	2,268,100
Aug 24, 2026	26.89	26.89	25.89	26.50	26.50	-1.45%	1,641,800
Aug 21, 2026	26.68	27.00	26.11	26.89	26.89	0.94%	1,643,900
Aug 20, 2026	26.68	27.16	26.41	26.64	26.64	1.52%	1,619,800
Aug 19, 2026	27.45	27.65	26.06	26.24	26.24	-6.05%	2,374,300
Aug 18, 2026	28.09	28.50	27.52	27.93	27.93	-0.36%	1,902,879
Aug 17, 2026	27.18	28.13	27.03	28.03	28.03	3.13%	2,201,386
Aug 14, 2026	26.80	27.24	26.73	27.18	27.18	1.95%	1,772,100
Aug 13, 2026	27.53	27.83	26.66	26.66	26.66	-2.17%	1,889,050
Aug 12, 2026	26.62	27.39	26.62	27.25	27.25	2.29%	1,866,916
Aug 11, 2026	26.90	26.96	26.37	26.64	26.64	-0.63%	1,548,900
Aug 10, 2026	27.08	27.10	26.08	26.81	26.81	-1.03%	2,343,145
Aug 7, 2026	25.88	27.24	25.88	27.09	27.09	4.59%	3,608,920
Aug 6, 2026	25.29	26.10	25.07	25.90	25.90	1.93%	2,284,454
Aug 5, 2026	24.52	25.61	24.50	25.41	25.41	2.79%	3,038,183
Aug 4, 2026	23.99	24.80	23.99	24.72	24.72	3.56%	2,470,380
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