SHA:605088 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	20.20	20.31	19.67	20.01	20.01	-2.29%	4,792,337
Oct 23, 2026	19.50	20.58	18.76	20.48	20.48	3.64%	6,776,600
Oct 22, 2026	20.30	20.56	19.76	19.76	19.76	-2.76%	4,392,400
Oct 21, 2026	20.69	20.94	20.27	20.32	20.32	-1.50%	4,656,000
Oct 20, 2026	20.02	20.88	19.91	20.63	20.63	1.73%	6,250,459
Oct 19, 2026	19.88	20.47	19.19	20.28	20.28	1.30%	7,751,732
Oct 16, 2026	19.80	20.55	19.46	20.02	20.02	2.82%	7,075,000
Oct 15, 2026	19.91	20.28	19.41	19.47	19.47	-5.12%	7,381,157
Oct 14, 2026	21.45	21.53	20.50	20.52	20.52	-4.78%	7,629,691
Oct 13, 2026	21.42	21.90	20.72	21.55	21.55	-1.55%	8,381,115
Oct 12, 2026	21.77	22.83	21.68	21.89	21.89	-0.73%	7,846,688
Oct 9, 2026	23.60	23.60	21.32	22.05	22.05	-6.92%	14,429,002
Oct 8, 2026	23.35	23.98	22.88	23.69	23.69	1.54%	8,253,500
Sep 30, 2026	23.99	24.19	23.07	23.33	23.33	-1.77%	9,031,139
Sep 29, 2026	24.10	24.70	23.50	23.75	23.75	-2.82%	9,940,523
Sep 28, 2026	24.14	25.40	23.88	24.44	24.44	-0.65%	12,600,230
Sep 24, 2026	25.10	25.40	24.05	24.60	24.60	-5.06%	16,280,657
Sep 23, 2026	24.85	27.07	24.40	25.91	25.91	5.28%	26,056,498
Sep 22, 2026	24.55	24.98	24.18	24.61	24.61	0.29%	13,491,699
Sep 21, 2026	24.17	24.78	23.75	24.54	24.54	1.40%	14,685,933
Sep 18, 2026	25.33	26.13	24.06	24.20	24.20	0.12%	24,638,285
Sep 17, 2026	22.01	24.17	21.81	24.17	24.17	10.01%	16,739,598
Sep 16, 2026	22.02	22.16	21.56	21.97	21.97	0.05%	9,788,000
Sep 15, 2026	22.74	22.96	21.93	21.96	21.96	-3.43%	13,598,984
Sep 14, 2026	23.01	23.99	22.59	22.74	22.74	1.16%	23,637,685
Sep 11, 2026	20.02	22.48	20.01	22.48	22.48	9.98%	15,401,780
Sep 10, 2026	21.21	21.23	20.38	20.44	20.44	-4.66%	9,532,950
Sep 9, 2026	21.88	21.89	21.30	21.44	21.44	-1.97%	8,951,000
Sep 8, 2026	22.06	22.14	21.53	21.87	21.87	-0.46%	10,903,260
Sep 7, 2026	22.57	23.19	21.87	21.97	21.97	-3.51%	17,806,959
Sep 4, 2026	23.01	24.02	22.37	22.77	22.77	4.26%	27,153,763
Sep 3, 2026	19.86	21.84	19.86	21.84	21.84	10.03%	8,834,400
Sep 2, 2026	19.83	19.99	19.44	19.85	19.85	-0.55%	3,312,200
Sep 1, 2026	20.28	20.41	19.93	19.96	19.96	-1.72%	3,902,400
Aug 31, 2026	20.24	20.36	19.96	20.31	20.31	0.35%	2,755,460
Aug 28, 2026	20.33	20.64	20.20	20.24	20.24	-0.59%	2,737,700
Aug 27, 2026	20.38	20.40	19.90	20.36	20.36	0.10%	3,488,900
Aug 26, 2026	20.10	20.65	20.07	20.34	20.34	0.05%	3,753,070
Aug 25, 2026	20.00	20.40	19.60	20.33	20.33	-1.31%	5,021,400
Aug 24, 2026	20.96	21.20	20.37	20.60	20.60	-1.90%	3,057,800
Aug 21, 2026	20.75	21.08	20.32	21.00	21.00	0.48%	2,814,502
Aug 20, 2026	20.53	21.05	20.53	20.90	20.90	2.60%	3,159,870
Aug 19, 2026	21.38	21.38	20.30	20.37	20.37	-5.48%	4,483,670
Aug 18, 2026	21.42	21.56	21.16	21.55	21.55	0.56%	2,765,300
Aug 17, 2026	20.91	21.49	20.71	21.43	21.43	1.71%	3,532,299
Aug 14, 2026	21.00	21.21	20.71	21.07	21.07	0.05%	2,799,956
Aug 13, 2026	21.63	21.63	21.05	21.06	21.06	-2.14%	2,903,796
Aug 12, 2026	21.22	21.58	21.13	21.52	21.52	1.27%	2,736,196
Aug 11, 2026	21.53	21.63	21.16	21.25	21.25	-1.25%	4,642,357
Aug 10, 2026	21.19	21.57	21.03	21.52	21.52	1.70%	3,811,598