SHA:605088 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	36.97	36.97	36.35	36.96	-	-0.05%	1,522,100
Jan 27, 2026	36.30	37.28	34.96	36.98	36.98	1.82%	5,437,300
Jan 26, 2026	36.80	37.33	35.80	36.32	36.32	-1.44%	4,785,582
Jan 23, 2026	36.30	36.86	35.78	36.85	36.85	1.99%	4,741,400
Jan 22, 2026	36.70	36.75	36.06	36.13	36.13	-1.09%	3,470,200
Jan 21, 2026	36.01	36.58	35.65	36.53	36.53	1.19%	2,756,243
Jan 20, 2026	36.21	36.79	35.78	36.10	36.10	-0.39%	3,788,000
Jan 19, 2026	36.40	36.57	36.00	36.24	36.24	-0.03%	2,605,583
Jan 16, 2026	36.34	36.60	36.00	36.25	36.25	-0.22%	3,139,500
Jan 15, 2026	36.25	36.80	36.01	36.33	36.33	0.08%	3,447,400
Jan 14, 2026	36.66	37.49	35.90	36.30	36.30	-0.95%	5,363,735
Jan 13, 2026	37.26	37.80	36.53	36.65	36.65	-1.64%	4,143,360
Jan 12, 2026	37.40	37.62	36.60	37.26	37.26	-0.64%	5,101,782
Jan 9, 2026	37.76	37.79	37.28	37.50	37.50	-0.66%	4,079,898
Jan 8, 2026	37.53	37.90	37.17	37.75	37.75	-0.08%	3,876,699
Jan 7, 2026	37.89	38.18	37.30	37.78	37.78	-0.53%	5,601,800
Jan 6, 2026	36.58	38.35	36.50	37.98	37.98	4.71%	8,624,090
Jan 5, 2026	35.70	36.71	35.54	36.27	36.27	1.88%	5,611,289
Dec 31, 2025	34.80	35.85	34.55	35.60	35.60	2.48%	5,103,320
Dec 30, 2025	34.90	35.20	34.62	34.74	34.74	-0.46%	3,814,900
Dec 29, 2025	35.20	35.20	34.70	34.90	34.90	-0.29%	2,560,950
Dec 26, 2025	35.05	36.07	34.85	35.00	35.00	-1.13%	5,207,332
Dec 25, 2025	33.79	35.58	33.54	35.40	35.40	5.08%	6,792,324
Dec 24, 2025	33.80	33.95	33.53	33.69	33.69	-0.33%	1,923,100
Dec 23, 2025	34.21	34.21	33.48	33.80	33.80	-0.47%	2,316,220
Dec 22, 2025	34.44	34.60	33.83	33.96	33.96	-1.19%	2,409,500
Dec 19, 2025	34.03	34.89	33.90	34.37	34.37	1.39%	2,650,658
Dec 18, 2025	34.50	34.72	33.88	33.90	33.90	-1.42%	2,345,009
Dec 17, 2025	33.71	34.49	33.71	34.39	34.39	0.85%	2,817,800
Dec 16, 2025	33.40	34.44	32.65	34.10	34.10	1.97%	3,717,699
Dec 15, 2025	33.42	34.17	33.01	33.44	33.44	0.78%	3,087,321
Dec 12, 2025	33.05	33.62	32.82	33.18	33.18	0.36%	2,106,500
Dec 11, 2025	33.60	33.89	33.03	33.06	33.06	-1.49%	1,362,600
Dec 10, 2025	33.40	33.66	33.15	33.56	33.56	0.09%	1,162,100
Dec 9, 2025	34.33	34.38	33.37	33.53	33.53	-1.96%	2,007,600
Dec 8, 2025	33.88	34.44	33.68	34.20	34.20	1.33%	2,500,468
Dec 5, 2025	33.11	33.95	32.82	33.75	33.75	1.99%	2,488,990
Dec 4, 2025	33.33	33.55	33.01	33.09	33.09	-	1,570,000
Dec 3, 2025	33.47	33.56	32.90	33.09	33.09	-0.93%	1,965,600
Dec 2, 2025	34.49	34.49	33.20	33.40	33.40	-3.22%	3,177,775
Dec 1, 2025	33.80	35.30	33.30	34.51	34.51	3.76%	5,262,969
Nov 28, 2025	33.44	33.44	32.49	33.26	33.26	0.24%	1,969,400
Nov 27, 2025	33.29	33.71	33.00	33.18	33.18	-0.36%	1,973,400
Nov 26, 2025	33.14	33.90	32.72	33.30	33.30	1.59%	3,734,314
Nov 25, 2025	32.85	33.10	32.70	32.78	32.78	-0.18%	1,900,234
Nov 24, 2025	32.20	33.16	31.96	32.84	32.84	2.05%	2,762,982
Nov 21, 2025	32.10	32.47	30.80	32.18	32.18	0.25%	4,731,500
Nov 20, 2025	33.33	33.50	32.01	32.10	32.10	-3.46%	3,440,156
Nov 19, 2025	33.28	33.40	32.80	33.25	33.25	0.15%	2,130,956
Nov 18, 2025	33.06	33.61	32.98	33.20	33.20	-0.18%	2,349,286