SHA:605058 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	38.50	39.22	37.86	39.01	-	0.93%	1,770,500
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%	12,597,121
Mar 18, 2026	32.16	35.49	32.16	35.49	35.49	10.01%	10,304,114
Mar 17, 2026	34.17	34.23	32.20	32.26	32.26	-5.76%	5,233,758
Mar 16, 2026	32.21	34.26	31.80	34.23	34.23	5.71%	7,703,230
Mar 13, 2026	32.31	33.15	32.18	32.38	32.38	-0.49%	1,760,800
Mar 12, 2026	33.22	33.31	32.37	32.54	32.54	-2.11%	2,122,200
Mar 11, 2026	33.78	33.95	33.14	33.24	33.24	-0.51%	2,642,243
Mar 10, 2026	32.34	33.47	31.70	33.41	33.41	4.96%	3,755,252
Mar 9, 2026	31.92	31.98	30.75	31.83	31.83	-1.85%	2,743,400
Mar 6, 2026	30.51	32.87	30.37	32.43	32.43	5.36%	3,036,650
Mar 5, 2026	30.51	31.36	30.51	30.78	30.78	1.99%	1,874,100
Mar 4, 2026	30.30	30.94	30.10	30.18	30.18	-0.56%	2,440,311
Mar 3, 2026	32.33	32.40	30.33	30.35	30.35	-5.54%	3,335,491
Mar 2, 2026	32.32	33.00	32.00	32.13	32.13	-2.90%	3,010,121
Feb 27, 2026	33.75	33.77	32.46	33.09	33.09	-2.93%	3,113,261