SHA:605088 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	21.20	21.37	20.85	21.16	21.16	-0.47%	4,514,354
Aug 6, 2026	21.45	21.74	20.89	21.26	21.26	-1.57%	4,128,100
Aug 5, 2026	21.48	21.85	21.11	21.60	21.60	2.27%	5,646,200
Aug 4, 2026	21.50	21.72	20.91	21.12	21.12	-0.47%	4,443,900
Aug 3, 2026	20.30	21.31	20.30	21.22	21.22	4.95%	6,075,210
Jul 31, 2026	19.59	20.49	19.59	20.22	20.22	4.12%	5,578,798
Jul 30, 2026	19.74	19.94	19.32	19.42	19.42	-1.97%	4,146,600
Jul 29, 2026	19.41	19.94	19.18	19.81	19.81	2.17%	5,171,483
Jul 28, 2026	19.44	19.99	19.24	19.39	19.39	-1.37%	4,427,000
Jul 27, 2026	19.17	20.00	19.17	19.66	19.66	1.81%	4,288,575
Jul 24, 2026	19.76	19.95	19.22	19.31	19.31	-3.59%	3,571,118
Jul 23, 2026	19.75	20.18	19.46	20.03	20.03	1.42%	4,011,700
Jul 22, 2026	20.57	20.70	19.42	19.75	19.75	-4.50%	7,014,100
Jul 21, 2026	20.01	21.05	19.32	20.68	20.68	2.43%	11,045,400
Jul 20, 2026	21.98	22.19	19.76	20.19	20.19	-8.02%	15,258,560
Jul 17, 2026	23.57	24.20	21.50	21.95	21.95	-7.27%	12,810,900
Jul 16, 2026	24.40	25.08	23.51	23.67	23.67	-4.36%	8,135,583
Jul 15, 2026	27.39	27.39	24.72	24.75	24.75	-9.90%	8,069,460
Jul 14, 2026	27.30	27.58	26.43	27.47	27.47	-	5,590,197
Jul 13, 2026	28.77	29.03	26.91	27.47	27.47	-4.65%	5,435,593
Jul 10, 2026	29.70	30.40	28.80	28.81	28.81	-3.45%	3,641,760
Jul 9, 2026	30.71	30.71	28.70	29.84	29.84	1.19%	3,346,539
Jul 8, 2026	30.41	30.41	29.46	29.49	29.49	-3.72%	2,908,337
Jul 7, 2026	31.15	31.80	30.60	30.63	30.63	-1.67%	3,421,783
Jul 6, 2026	31.86	32.14	31.00	31.15	31.15	-0.95%	4,563,841
Jul 3, 2026	31.00	31.90	30.39	31.45	31.45	2.95%	4,198,944
Jul 2, 2026	29.37	31.84	29.37	30.55	30.55	2.76%	7,068,396
Jul 1, 2026	28.17	30.10	27.63	29.73	29.73	5.50%	5,765,984
Jun 30, 2026	27.98	28.32	27.31	28.18	28.18	2.18%	4,233,060
Jun 29, 2026	28.25	28.25	27.10	27.58	27.58	-0.86%	5,398,603
Jun 26, 2026	28.66	28.69	27.53	27.82	27.82	-2.73%	5,550,418
Jun 25, 2026	28.93	29.05	28.21	28.60	28.60	-1.14%	3,250,500
Jun 24, 2026	29.82	29.82	28.31	28.93	28.93	-1.70%	3,878,263
Jun 23, 2026	29.61	30.23	29.23	29.43	29.43	-0.67%	2,700,900
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