SHA:605088 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	29.82	29.92	28.68	29.63	29.63	-0.44%	4,361,374
Jun 18, 2026	31.22	31.48	29.76	29.76	29.76	-5.61%	4,992,041
Jun 17, 2026	32.04	32.30	31.35	31.53	31.53	-1.65%	4,102,863
Jun 16, 2026	33.30	33.31	31.94	32.06	32.06	-3.40%	5,564,961
Jun 15, 2026	33.80	34.09	32.62	33.19	33.19	-0.93%	4,651,200
Jun 12, 2026	33.84	34.35	33.29	33.50	33.50	-	3,321,600
Jun 11, 2026	32.51	33.56	31.68	33.50	33.50	2.60%	3,740,000
Jun 10, 2026	32.38	32.86	31.48	32.65	32.65	0.31%	3,748,413
Jun 9, 2026	32.86	33.45	32.23	32.55	32.55	-0.94%	2,577,800
Jun 8, 2026	33.00	33.64	32.60	32.86	32.86	-0.87%	3,755,400
Jun 5, 2026	33.68	33.99	33.00	33.15	33.15	-1.60%	3,428,900
Jun 4, 2026	34.20	34.32	33.25	33.69	33.69	-1.58%	2,479,460
Jun 3, 2026	34.59	36.16	34.35	34.83	34.23	0.64%	4,369,970
Jun 2, 2026	34.60	34.82	33.71	34.61	34.01	0.46%	3,052,200
Jun 1, 2026	34.50	35.42	34.00	34.45	33.86	-0.14%	4,794,063
May 29, 2026	33.51	34.96	32.73	34.50	33.91	3.76%	5,866,781
May 28, 2026	33.58	33.69	32.26	33.25	32.68	-0.98%	3,591,600
May 27, 2026	34.65	34.88	33.00	33.58	33.00	-3.14%	4,149,236
May 26, 2026	35.10	35.74	34.00	34.67	34.07	-1.39%	3,754,800
May 25, 2026	35.60	35.78	34.38	35.16	34.55	-1.73%	4,635,623
May 22, 2026	35.97	36.29	35.30	35.78	35.16	0.08%	3,670,800
May 21, 2026	36.66	37.29	35.62	35.75	35.13	-2.19%	4,667,200
May 20, 2026	36.70	36.99	35.73	36.55	35.92	-1.08%	4,276,700
May 19, 2026	36.64	37.19	36.60	36.95	36.31	0.08%	2,280,100
May 18, 2026	36.60	37.13	36.14	36.92	36.28	0.54%	2,621,360
May 15, 2026	36.77	37.90	36.06	36.72	36.09	2.00%	5,443,500
May 14, 2026	37.69	37.97	36.00	36.00	35.38	-4.89%	6,144,300
May 13, 2026	38.18	38.68	37.76	37.85	37.20	-0.86%	4,457,236
May 12, 2026	37.67	39.32	37.36	38.18	37.52	0.87%	6,215,360
May 11, 2026	37.16	38.09	36.59	37.85	37.20	1.50%	5,707,894
May 8, 2026	35.88	37.59	35.72	37.29	36.65	3.61%	6,526,539
May 7, 2026	35.70	36.23	35.56	35.99	35.37	0.73%	2,696,932
May 6, 2026	35.46	35.97	35.29	35.73	35.11	0.76%	4,450,700
Apr 30, 2026	35.27	36.10	34.99	35.46	34.85	1.34%	3,290,800
Apr 29, 2026	34.80	35.24	33.17	34.99	34.39	-0.43%	4,172,975
Apr 28, 2026	36.01	36.19	34.92	35.14	34.53	-3.12%	5,415,692
Apr 27, 2026	36.50	36.80	36.25	36.27	35.65	-1.06%	3,556,200
Apr 24, 2026	35.81	37.36	35.81	36.66	36.03	1.61%	4,863,482
Apr 23, 2026	37.05	37.16	35.62	36.08	35.46	-2.54%	5,583,482
Apr 22, 2026	36.95	38.03	36.25	37.02	36.38	1.12%	6,736,500
Apr 21, 2026	36.37	37.44	36.13	36.61	35.98	1.36%	4,263,300
Apr 20, 2026	36.94	36.94	36.00	36.12	35.50	-2.19%	3,598,200
Apr 17, 2026	36.42	37.18	35.75	36.93	36.29	1.40%	5,287,100
Apr 16, 2026	34.31	36.68	34.25	36.42	35.79	6.12%	7,688,932
Apr 15, 2026	34.42	34.86	34.31	34.32	33.73	-0.26%	1,711,900
Apr 14, 2026	34.10	34.41	34.08	34.41	33.82	1.21%	1,941,795
Apr 13, 2026	34.22	34.30	33.77	34.00	33.41	-1.13%	2,080,600
Apr 10, 2026	32.86	34.60	32.86	34.39	33.80	4.62%	4,718,894
Apr 9, 2026	33.36	33.36	32.76	32.87	32.30	-2.11%	1,866,400
Apr 8, 2026	33.42	33.81	32.94	33.58	33.00	3.04%	2,719,767