SHA:605058 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	33.39	33.39	31.86	31.87	31.87	-3.37%	3,065,650
Apr 2, 2026	33.30	33.74	32.60	32.98	32.98	-2.28%	2,469,500
Apr 1, 2026	33.73	34.33	32.95	33.75	33.75	3.31%	3,685,670
Mar 31, 2026	32.97	33.79	32.55	32.67	32.67	-1.89%	2,739,750
Mar 30, 2026	32.70	33.96	32.60	33.30	33.30	0.18%	4,143,850
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%	12,597,120