SHA:605058 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	51.61	51.86	45.91	46.35	46.35	-8.60%	12,818,899
Nov 12, 2026	53.20	53.98	50.70	50.71	50.71	-4.27%	17,622,517
Nov 11, 2026	52.61	54.80	50.66	52.97	52.97	0.19%	22,777,707
Nov 10, 2026	50.00	53.49	49.37	52.87	52.87	8.72%	25,277,205
Nov 9, 2026	49.50	52.98	47.77	48.63	48.63	-3.17%	17,880,284
Nov 6, 2026	50.22	53.04	50.22	50.22	50.22	-10.00%	13,732,755
Nov 5, 2026	56.05	60.55	55.80	55.80	55.80	-7.62%	21,367,191
Nov 4, 2026	54.90	62.00	52.21	60.40	60.40	7.05%	26,801,954
Nov 3, 2026	51.51	58.36	49.03	56.42	56.42	6.35%	24,881,379
Nov 2, 2026	50.30	53.83	47.51	53.05	53.05	5.55%	23,680,240
Oct 30, 2026	44.51	50.26	43.19	50.26	50.26	10.00%	15,269,200
Oct 29, 2026	49.36	49.70	45.69	45.69	45.69	-10.01%	14,474,500
Oct 28, 2026	51.26	53.08	50.02	50.77	50.77	3.02%	16,750,132
Oct 27, 2026	54.30	55.63	49.28	49.28	49.28	-8.67%	20,959,866
Oct 26, 2026	58.78	58.90	53.96	53.96	53.96	-10.01%	6,940,630
Oct 23, 2026	60.12	66.90	58.87	59.96	59.96	-8.18%	21,311,754
Oct 22, 2026	68.13	70.27	63.85	65.30	65.30	-2.81%	19,817,939
Oct 21, 2026	71.94	72.00	66.38	67.19	67.19	-5.02%	19,341,144
Oct 20, 2026	69.88	76.18	69.00	70.74	70.74	-2.31%	25,721,615
Oct 19, 2026	67.64	72.41	64.50	72.41	72.41	10.00%	23,750,140
Oct 16, 2026	71.70	71.80	63.46	65.83	65.83	-6.61%	22,300,771
Oct 15, 2026	62.01	70.49	62.01	70.49	70.49	10.00%	21,909,172
Oct 14, 2026	62.62	66.43	61.50	64.08	64.08	6.11%	23,765,158
Oct 13, 2026	55.28	60.39	54.01	60.39	60.39	10.00%	18,506,286
Oct 12, 2026	49.98	58.00	48.61	54.90	54.90	2.91%	20,722,471
Oct 9, 2026	48.01	53.35	47.12	53.35	53.35	10.00%	21,189,109
Oct 8, 2026	52.57	52.89	48.28	48.50	48.50	-9.58%	18,542,167
Sep 30, 2026	59.60	60.00	53.64	53.64	53.64	-10.00%	13,276,552
Sep 29, 2026	51.01	59.60	51.01	59.60	59.60	10.00%	22,006,546
Sep 28, 2026	60.25	60.25	54.18	54.18	54.18	-10.00%	5,438,600
Sep 24, 2026	58.00	60.45	56.70	60.20	60.20	2.73%	22,288,359
Sep 23, 2026	52.63	58.60	52.47	58.60	58.60	10.01%	21,897,816
Sep 22, 2026	48.50	53.27	47.70	53.27	53.27	9.99%	25,593,952
Sep 21, 2026	48.00	49.99	45.00	48.43	48.43	2.17%	25,503,108
Sep 18, 2026	49.00	50.62	46.68	47.40	47.40	-2.79%	26,156,304
Sep 17, 2026	47.00	48.76	45.00	48.76	48.76	9.99%	22,597,427
Sep 16, 2026	40.50	44.33	40.16	44.33	44.33	10.00%	10,862,598
Sep 15, 2026	36.30	40.30	36.30	40.30	40.30	9.99%	18,697,809
Sep 14, 2026	32.68	36.64	31.82	36.64	36.64	10.00%	16,017,415
Sep 11, 2026	30.00	33.31	29.80	33.31	33.31	10.01%	9,732,203
Sep 10, 2026	29.50	30.39	29.03	30.28	30.28	2.16%	4,993,480
Sep 9, 2026	28.85	30.10	28.77	29.64	29.64	3.17%	3,519,816
Sep 8, 2026	28.39	29.20	28.39	28.73	28.73	0.67%	2,363,548
Sep 7, 2026	27.53	28.65	27.53	28.54	28.54	3.90%	2,349,408
Sep 4, 2026	28.01	28.50	27.30	27.47	27.47	-1.65%	1,590,000
Sep 3, 2026	27.88	28.16	27.37	27.93	27.93	1.16%	1,579,594
Sep 2, 2026	27.41	27.78	27.19	27.61	27.61	-0.29%	1,533,800
Sep 1, 2026	28.25	28.39	27.53	27.69	27.69	-2.53%	2,250,154
Aug 31, 2026	27.23	28.44	27.03	28.41	28.41	3.99%	2,276,488
Aug 28, 2026	27.53	27.97	27.00	27.32	27.32	-1.01%	2,721,600