SHA:605058 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	41.00	42.20	40.77	41.61	41.61	0.27%	5,153,194
Jun 17, 2026	40.89	42.09	40.58	41.50	41.50	1.99%	6,654,425
Jun 16, 2026	41.65	41.65	39.80	40.69	40.69	0.20%	6,204,000
Jun 15, 2026	36.92	40.61	36.92	40.61	40.61	9.99%	4,479,550
Jun 12, 2026	36.80	37.84	36.16	36.92	36.92	1.57%	4,760,900
Jun 11, 2026	35.30	37.20	33.91	36.35	36.35	2.19%	4,946,900
Jun 10, 2026	36.31	37.30	34.76	35.57	35.57	-3.47%	3,773,900
Jun 9, 2026	36.88	37.79	36.33	36.85	36.85	1.57%	4,733,900
Jun 8, 2026	35.25	37.68	35.17	36.28	36.28	-2.47%	4,964,600
Jun 5, 2026	37.71	38.56	34.95	37.20	37.20	-2.36%	6,259,900
Jun 4, 2026	37.66	39.39	36.88	38.10	38.10	-0.18%	5,569,200
Jun 3, 2026	39.60	40.15	37.51	38.17	38.17	-3.76%	7,036,650
Jun 2, 2026	39.88	41.51	39.03	39.66	39.66	-1.54%	6,619,292
Jun 1, 2026	39.09	40.98	38.00	40.28	40.28	0.88%	7,182,479
May 29, 2026	41.11	41.97	39.10	39.93	39.93	-2.87%	8,707,191
May 28, 2026	39.20	41.20	38.60	41.11	41.11	4.55%	7,853,838
May 27, 2026	40.96	41.80	38.65	39.32	39.32	-4.33%	6,867,877
May 26, 2026	39.65	41.12	39.10	41.10	41.10	2.14%	6,297,450
May 25, 2026	39.98	41.00	38.70	40.24	40.24	2.65%	5,633,400
May 22, 2026	36.50	39.60	36.50	39.20	39.20	7.60%	5,611,450
May 21, 2026	38.60	39.35	36.32	36.43	36.43	-4.78%	4,138,100
May 20, 2026	37.81	38.47	37.48	38.26	38.26	0.53%	2,852,400
May 19, 2026	38.00	38.30	36.58	38.06	38.06	-0.18%	2,722,600
May 18, 2026	37.80	38.62	36.50	38.13	38.13	1.73%	3,174,550
May 15, 2026	38.49	38.80	36.97	37.48	37.48	-2.24%	3,321,832
May 14, 2026	40.40	40.40	38.13	38.34	38.34	-3.43%	3,956,800
May 13, 2026	38.50	40.40	37.86	39.70	39.70	2.72%	4,967,601
May 12, 2026	38.87	39.54	38.21	38.65	38.65	-0.95%	3,189,400
May 11, 2026	38.90	39.66	38.00	39.02	39.02	1.22%	4,529,700
May 8, 2026	37.12	38.73	36.96	38.55	38.55	3.10%	4,694,338
May 7, 2026	35.65	38.32	35.22	37.39	37.39	5.26%	5,842,497
May 6, 2026	34.70	36.21	34.41	35.52	35.52	3.02%	3,632,700
Apr 30, 2026	35.08	35.38	34.26	34.48	34.48	-1.65%	2,786,700
Apr 29, 2026	34.80	35.65	34.78	35.06	35.06	0.14%	3,101,432
Apr 28, 2026	36.93	36.93	34.26	35.01	35.01	-5.20%	5,739,250
Apr 27, 2026	36.45	37.65	36.45	36.93	36.93	1.32%	3,645,350
Apr 24, 2026	36.18	37.13	35.88	36.45	36.45	-1.59%	3,317,580
Apr 23, 2026	37.86	38.18	36.55	37.04	37.04	-2.68%	5,106,300
Apr 22, 2026	37.58	38.81	37.51	38.06	38.06	0.69%	5,691,549
Apr 21, 2026	37.27	38.31	37.27	37.80	37.80	0.51%	5,512,282
Apr 20, 2026	37.74	38.66	36.69	37.61	37.61	-0.34%	7,453,250
Apr 17, 2026	35.79	37.99	35.41	37.74	37.74	5.13%	9,191,386
Apr 16, 2026	35.86	36.86	35.65	35.90	35.90	0.11%	5,492,950
Apr 15, 2026	36.63	37.16	35.77	35.86	35.86	-2.10%	4,512,800
Apr 14, 2026	36.99	37.29	35.90	36.63	36.63	-0.89%	5,901,212
Apr 13, 2026	35.82	37.00	35.60	36.96	36.96	2.33%	6,573,805
Apr 10, 2026	35.60	36.18	34.95	36.12	36.12	3.17%	5,756,188
Apr 9, 2026	34.31	35.50	34.19	35.01	35.01	0.72%	4,429,899
Apr 8, 2026	33.34	34.88	33.02	34.76	34.76	6.76%	4,632,750
Apr 7, 2026	31.96	33.48	31.96	32.56	32.56	2.17%	3,294,560