SHA:605088 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	34.60	34.82	33.71	34.61	34.61	0.46%	3,052,200
Jun 1, 2026	34.50	35.42	34.00	34.45	34.45	-0.14%	4,794,063
May 29, 2026	33.51	34.96	32.73	34.50	34.50	3.76%	5,866,781
May 28, 2026	33.58	33.69	32.26	33.25	33.25	-0.98%	3,591,600
May 27, 2026	34.65	34.88	33.00	33.58	33.58	-3.14%	4,149,236
May 26, 2026	35.10	35.74	34.00	34.67	34.67	-1.39%	3,754,800
May 25, 2026	35.60	35.78	34.38	35.16	35.16	-1.73%	4,635,623
May 22, 2026	35.97	36.29	35.30	35.78	35.78	0.08%	3,670,800
May 21, 2026	36.66	37.29	35.62	35.75	35.75	-2.19%	4,667,200
May 20, 2026	36.70	36.99	35.73	36.55	36.55	-1.08%	4,276,700
May 19, 2026	36.64	37.19	36.60	36.95	36.95	0.08%	2,280,100
May 18, 2026	36.60	37.13	36.14	36.92	36.92	0.54%	2,621,360
May 15, 2026	36.77	37.90	36.06	36.72	36.72	2.00%	5,443,500
May 14, 2026	37.69	37.97	36.00	36.00	36.00	-4.89%	6,144,300
May 13, 2026	38.18	38.68	37.76	37.85	37.85	-0.86%	4,457,236
May 12, 2026	37.67	39.32	37.36	38.18	38.18	0.87%	6,215,360
May 11, 2026	37.16	38.09	36.59	37.85	37.85	1.50%	5,707,894
May 8, 2026	35.88	37.59	35.72	37.29	37.29	3.61%	6,526,539
May 7, 2026	35.70	36.23	35.56	35.99	35.99	0.73%	2,696,932
May 6, 2026	35.46	35.97	35.29	35.73	35.73	0.76%	4,450,700
Apr 30, 2026	35.27	36.10	34.99	35.46	35.46	1.34%	3,290,800
Apr 29, 2026	34.80	35.24	33.17	34.99	34.99	-0.43%	4,172,975
Apr 28, 2026	36.01	36.19	34.92	35.14	35.14	-3.12%	5,415,692
Apr 27, 2026	36.50	36.80	36.25	36.27	36.27	-1.06%	3,556,200
Apr 24, 2026	35.81	37.36	35.81	36.66	36.66	1.61%	4,863,482
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