SHA:605088 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	37.77	38.14	37.32	37.67	37.67	-0.82%	3,415,754
Oct 30, 2025	38.85	39.99	37.32	37.98	37.98	0.05%	7,512,324
Oct 29, 2025	37.70	38.01	37.34	37.96	37.96	0.53%	3,140,574
Oct 28, 2025	38.03	38.50	37.60	37.76	37.76	-0.68%	2,547,600
Oct 27, 2025	38.15	38.68	37.69	38.02	38.02	-1.20%	4,437,174
Oct 24, 2025	37.50	38.67	37.33	38.48	38.48	2.83%	4,494,487
Oct 23, 2025	37.19	37.44	36.42	37.42	37.42	0.62%	2,839,660
Oct 22, 2025	37.31	37.72	37.03	37.19	37.19	-1.22%	1,888,351
Oct 21, 2025	37.39	37.72	36.88	37.65	37.65	0.72%	3,339,540
Oct 20, 2025	37.18	37.88	36.90	37.38	37.38	1.88%	2,801,799
Oct 17, 2025	39.15	39.27	36.61	36.69	36.69	-6.50%	8,065,241
Oct 16, 2025	40.51	41.30	39.03	39.24	39.24	-3.35%	5,152,600
Oct 15, 2025	38.74	40.85	37.99	40.60	40.60	4.24%	7,521,616
Oct 14, 2025	39.99	40.80	38.66	38.95	38.95	-2.11%	5,939,045
Oct 13, 2025	39.08	40.48	38.70	39.79	39.79	-3.82%	11,339,397
Oct 10, 2025	41.82	41.96	40.70	41.37	41.37	0.90%	7,090,563
Oct 9, 2025	40.97	42.99	40.90	41.00	41.00	2.50%	10,675,727
Sep 30, 2025	39.33	40.69	39.02	40.00	40.00	1.39%	7,530,060
Sep 29, 2025	38.20	40.19	38.08	39.45	39.45	4.23%	10,462,485
Sep 26, 2025	38.03	38.78	37.60	37.85	37.85	-1.17%	3,964,921
Sep 25, 2025	39.21	39.98	38.25	38.30	38.30	-3.16%	6,803,163
Sep 24, 2025	39.60	39.88	38.61	39.55	39.55	-0.50%	6,055,660
Sep 23, 2025	39.40	39.95	38.39	39.75	39.75	0.86%	6,264,760
Sep 22, 2025	38.30	40.09	38.30	39.41	39.41	2.07%	7,309,230
Sep 19, 2025	38.49	39.00	37.70	38.61	38.61	0.26%	5,108,213
Sep 18, 2025	39.91	40.38	38.11	38.51	38.51	-3.44%	8,875,002
Sep 17, 2025	39.49	40.00	38.75	39.88	39.88	0.99%	6,606,995
Sep 16, 2025	39.63	39.93	38.60	39.49	39.49	-0.38%	5,906,042
Sep 15, 2025	39.60	40.81	39.13	39.64	39.64	0.35%	9,495,539
Sep 12, 2025	38.11	41.50	38.11	39.50	39.50	3.97%	12,863,577
Sep 11, 2025	37.50	38.13	37.20	37.99	37.99	0.98%	4,308,601
Sep 10, 2025	38.19	38.80	37.05	37.62	37.62	-1.62%	5,467,582
Sep 9, 2025	39.34	39.35	38.10	38.24	38.24	-3.43%	6,156,698
Sep 8, 2025	38.87	40.17	38.87	39.60	39.60	1.12%	9,787,958
Sep 5, 2025	35.90	39.40	35.84	39.16	39.16	8.33%	14,701,644
Sep 4, 2025	36.66	37.26	35.45	36.15	36.15	-1.63%	5,583,873
Sep 3, 2025	37.66	38.18	36.64	36.75	36.75	-2.03%	4,454,000
Sep 2, 2025	38.13	38.13	36.66	37.51	37.51	-1.88%	6,096,353
Sep 1, 2025	38.00	38.39	37.30	38.23	38.23	0.98%	6,232,910
Aug 29, 2025	36.55	38.85	36.35	37.86	37.86	3.56%	10,120,081
Aug 28, 2025	37.44	37.44	35.55	36.56	36.56	-1.75%	8,170,200
Aug 27, 2025	38.00	38.55	37.18	37.21	37.21	-2.49%	6,935,848
Aug 26, 2025	38.57	38.57	37.80	38.16	38.16	-0.88%	6,279,051
Aug 25, 2025	38.30	38.68	37.99	38.50	38.50	0.60%	6,955,549
Aug 22, 2025	38.01	38.40	37.78	38.27	38.27	-2.02%	8,860,856
Aug 21, 2025	39.51	39.83	38.40	39.06	39.06	-0.91%	5,825,332
Aug 20, 2025	38.78	39.67	38.31	39.42	39.42	1.39%	6,609,824
Aug 19, 2025	39.00	39.15	38.00	38.88	38.88	-0.18%	8,419,744
Aug 18, 2025	39.90	40.28	38.77	38.95	38.95	-1.54%	10,935,889
Aug 15, 2025	39.61	40.00	38.62	39.56	39.56	-0.08%	10,785,632