SHA:605088 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	37.05	37.16	35.62	36.08	36.08	-2.54%	5,583,482
Apr 22, 2026	36.95	38.03	36.25	37.02	37.02	1.12%	6,736,500
Apr 21, 2026	36.37	37.44	36.13	36.61	36.61	1.36%	4,263,300
Apr 20, 2026	36.94	36.94	36.00	36.12	36.12	-2.19%	3,598,200
Apr 17, 2026	36.42	37.18	35.75	36.93	36.93	1.40%	5,287,100
Apr 16, 2026	34.31	36.68	34.25	36.42	36.42	6.12%	7,688,932
Apr 15, 2026	34.42	34.86	34.31	34.32	34.32	-0.26%	1,711,900
Apr 14, 2026	34.10	34.41	34.08	34.41	34.41	1.21%	1,941,795
Apr 13, 2026	34.22	34.30	33.77	34.00	34.00	-1.13%	2,080,600
Apr 10, 2026	32.86	34.60	32.86	34.39	34.39	4.62%	4,718,894
Apr 9, 2026	33.36	33.36	32.76	32.87	32.87	-2.11%	1,866,400
Apr 8, 2026	33.42	33.81	32.94	33.58	33.58	3.04%	2,719,767
Apr 7, 2026	32.89	33.12	32.07	32.59	32.59	-0.49%	2,451,595
Apr 3, 2026	33.42	33.65	32.70	32.75	32.75	-1.95%	2,303,200
Apr 2, 2026	34.10	34.17	33.16	33.40	33.40	-2.17%	1,680,661
Apr 1, 2026	34.42	34.55	33.83	34.14	34.14	0.41%	2,156,095
Mar 31, 2026	34.32	34.62	33.95	34.00	34.00	-1.05%	1,575,661
Mar 30, 2026	33.55	34.82	33.16	34.36	34.36	1.69%	3,098,294
Mar 27, 2026	33.21	33.98	33.12	33.79	33.79	0.09%	1,696,361
Mar 26, 2026	34.23	34.39	33.62	33.76	33.76	-1.03%	2,417,015
Mar 25, 2026	33.22	34.33	33.22	34.11	34.11	1.82%	2,075,037
Mar 24, 2026	33.73	33.99	33.02	33.50	33.50	1.98%	1,980,132
Mar 23, 2026	34.26	34.30	32.58	32.85	32.85	-5.09%	3,939,400
Mar 20, 2026	34.68	35.40	33.83	34.61	34.61	0.90%	3,712,700
Mar 19, 2026	34.21	35.10	34.19	34.30	34.30	-1.18%	2,183,000
Mar 18, 2026	34.53	35.00	33.82	34.71	34.71	0.52%	1,852,800
Mar 17, 2026	34.74	35.16	34.50	34.53	34.53	0.52%	2,939,707
Mar 16, 2026	34.05	34.48	33.74	34.35	34.35	0.88%	1,596,414
Mar 13, 2026	34.30	34.85	33.98	34.05	34.05	-1.42%	1,808,888
Mar 12, 2026	34.47	34.82	34.14	34.54	34.54	0.20%	1,918,455
Mar 11, 2026	34.82	34.82	34.37	34.47	34.47	-0.43%	1,821,600
Mar 10, 2026	34.76	35.18	34.42	34.62	34.62	0.61%	2,307,772
Mar 9, 2026	34.11	34.57	33.38	34.41	34.41	-0.26%	2,409,657
Mar 6, 2026	33.76	34.58	33.51	34.50	34.50	2.43%	2,269,616
Mar 5, 2026	33.70	33.85	33.11	33.68	33.68	1.72%	1,912,300
Mar 4, 2026	33.10	33.79	32.94	33.11	33.11	-1.46%	2,775,573
Mar 3, 2026	34.20	34.53	33.53	33.60	33.60	-1.61%	2,933,500
Mar 2, 2026	34.50	35.32	34.01	34.15	34.15	-4.07%	5,153,007
Feb 27, 2026	36.02	36.05	35.49	35.60	35.60	-1.03%	3,463,100
Feb 26, 2026	35.91	36.40	35.70	35.97	35.97	0.31%	2,771,116
Feb 25, 2026	36.30	36.33	35.68	35.86	35.86	-0.66%	4,103,596
Feb 24, 2026	36.41	36.79	35.50	36.10	36.10	-	3,671,183
Feb 13, 2026	36.80	36.86	36.07	36.10	36.10	-2.09%	4,683,154
Feb 12, 2026	37.25	37.45	36.53	36.87	36.87	-0.35%	4,050,760
Feb 11, 2026	38.18	38.50	36.94	37.00	37.00	-5.13%	10,765,630
Feb 10, 2026	42.06	43.70	38.01	39.00	39.00	-5.61%	20,302,489
Feb 9, 2026	39.75	41.58	39.70	41.32	41.32	4.19%	11,923,490
Feb 6, 2026	39.64	40.10	38.90	39.66	39.66	0.03%	6,536,118
Feb 5, 2026	38.25	40.48	38.24	39.65	39.65	3.34%	9,870,800
Feb 4, 2026	38.10	38.48	37.63	38.37	38.37	0.68%	4,781,600