SHA:605088 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	40.53	41.98	40.20	41.53	41.53	2.49%	7,313,862
Aug 7, 2025	40.90	41.82	40.29	40.52	40.52	-1.46%	5,650,994
Aug 6, 2025	41.45	41.50	40.70	41.12	41.12	-0.84%	6,314,374
Aug 5, 2025	41.08	41.77	40.61	41.47	41.47	1.25%	6,159,305
Aug 4, 2025	40.02	40.99	40.00	40.96	40.96	1.01%	5,624,671
Aug 1, 2025	40.00	41.18	40.00	40.55	40.55	-0.49%	6,314,106
Jul 31, 2025	41.41	42.10	40.40	40.75	40.75	-0.59%	10,302,718
Jul 30, 2025	41.85	42.11	40.60	40.99	40.99	-2.64%	7,712,458
Jul 29, 2025	43.00	43.75	41.77	42.10	42.10	-1.86%	8,834,155
Jul 28, 2025	42.87	43.96	42.44	42.90	42.90	1.25%	14,873,172
Jul 25, 2025	38.52	42.37	38.52	42.37	42.37	9.99%	18,486,212
Jul 24, 2025	38.38	38.99	38.20	38.52	38.52	0.21%	5,257,939
Jul 23, 2025	38.20	39.11	37.51	38.44	38.44	1.16%	8,983,459
Jul 22, 2025	37.36	38.18	36.80	38.00	38.00	1.90%	9,629,557
Jul 21, 2025	36.66	37.53	36.20	37.29	37.29	1.72%	7,826,200
Jul 18, 2025	37.20	37.20	36.50	36.66	36.66	-0.87%	5,096,837
Jul 17, 2025	36.66	37.50	36.16	36.98	36.98	1.20%	6,817,613
Jul 16, 2025	35.82	37.48	35.20	36.54	36.54	2.55%	9,433,303
Jul 15, 2025	35.17	36.10	34.75	35.63	35.63	1.31%	5,387,316
Jul 14, 2025	35.12	35.53	34.70	35.17	35.17	-0.42%	5,719,373
Jul 11, 2025	35.19	35.47	35.06	35.32	35.32	0.20%	3,877,463
Jul 10, 2025	36.06	36.06	34.88	35.25	35.25	-2.25%	5,543,772
Jul 9, 2025	37.14	37.48	36.00	36.06	36.06	-2.59%	4,258,065
Jul 8, 2025	36.65	37.77	36.51	37.02	37.02	0.71%	3,992,173
Jul 7, 2025	36.77	37.27	36.46	36.76	36.76	-1.18%	4,237,298
Jul 4, 2025	38.31	38.50	36.81	37.20	37.20	-3.50%	7,648,658
Jul 3, 2025	38.05	38.88	37.72	38.55	38.55	1.00%	6,587,794
Jul 2, 2025	38.31	38.84	37.70	38.17	38.17	-1.73%	6,394,278
Jul 1, 2025	37.95	38.97	36.76	38.84	38.84	2.43%	10,540,659
Jun 30, 2025	36.50	38.48	36.20	37.92	37.92	3.69%	7,584,753
Jun 27, 2025	36.72	37.15	36.23	36.57	36.57	-0.89%	6,020,706
Jun 26, 2025	37.05	37.99	36.78	36.90	36.90	-1.91%	7,691,007
Jun 25, 2025	36.02	37.80	36.02	37.62	37.62	4.82%	11,527,090
Jun 24, 2025	33.80	36.21	33.80	35.89	35.89	5.90%	6,774,942
Jun 23, 2025	33.16	34.14	33.16	33.89	33.89	0.62%	2,800,019
Jun 20, 2025	34.01	34.23	33.50	33.68	33.68	-1.98%	2,770,691
Jun 19, 2025	35.55	36.22	34.00	34.36	34.36	-3.35%	4,752,671
Jun 18, 2025	34.90	35.59	34.02	35.55	35.55	0.08%	3,673,987
Jun 17, 2025	36.16	36.17	34.95	35.52	34.92	-0.70%	3,860,760
Jun 16, 2025	35.13	36.49	35.13	35.77	35.17	0.62%	3,645,975
Jun 13, 2025	36.30	36.38	34.78	35.55	34.95	-2.63%	5,037,394
Jun 12, 2025	36.36	37.45	35.92	36.51	35.89	-0.35%	4,080,292
Jun 11, 2025	36.15	38.58	36.03	36.64	36.02	2.35%	7,582,563
Jun 10, 2025	37.22	37.32	35.57	35.80	35.20	-4.66%	7,662,489
Jun 9, 2025	36.12	38.38	36.12	37.55	36.92	3.10%	8,224,921
Jun 6, 2025	35.28	37.13	35.28	36.42	35.80	3.11%	9,296,306
Jun 5, 2025	35.15	35.57	34.58	35.32	34.72	0.34%	3,345,998
Jun 4, 2025	34.00	35.67	34.00	35.20	34.61	3.77%	4,956,298
Jun 3, 2025	33.42	34.17	33.42	33.92	33.35	0.53%	2,850,701
May 30, 2025	35.10	35.10	33.69	33.74	33.17	-4.39%	3,318,932