SHA:605098 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	52.75	53.99	52.03	52.37	52.37	-0.85%	1,264,895
Mar 25, 2026	52.50	53.04	52.03	52.82	52.82	-0.06%	994,600
Mar 24, 2026	51.30	53.04	50.51	52.85	52.85	5.07%	1,855,438
Mar 23, 2026	50.99	52.35	49.88	50.30	50.30	-2.84%	1,675,557
Mar 20, 2026	52.80	54.19	51.62	51.77	51.77	-1.95%	1,299,430
Mar 19, 2026	54.96	55.99	51.20	52.80	52.80	-5.71%	2,797,579
Mar 18, 2026	54.78	56.59	54.03	56.00	56.00	2.23%	1,332,800
Mar 17, 2026	56.77	57.24	53.50	54.78	54.78	-3.47%	2,060,235
Mar 16, 2026	55.44	56.80	54.80	56.75	56.75	1.85%	1,434,220
Mar 13, 2026	54.93	56.99	54.63	55.72	55.72	0.91%	1,571,845
Mar 12, 2026	53.67	55.86	53.36	55.22	55.22	2.05%	1,787,384
Mar 11, 2026	53.96	54.75	53.35	54.11	54.11	1.42%	2,004,416
Mar 10, 2026	53.60	54.50	52.00	53.35	53.35	-0.02%	1,939,280
Mar 9, 2026	51.23	53.96	50.70	53.36	53.36	3.63%	3,130,721
Mar 6, 2026	51.20	52.16	50.18	51.49	51.49	0.45%	3,647,897
Mar 5, 2026	48.14	51.26	47.70	51.26	51.26	10.00%	3,034,520
Mar 4, 2026	47.15	47.50	45.30	46.60	46.60	-1.98%	1,695,640
Mar 3, 2026	48.22	50.50	47.27	47.54	47.54	-0.54%	2,074,612
Mar 2, 2026	46.64	48.20	46.05	47.80	47.80	2.40%	1,944,944
Feb 27, 2026	46.85	46.90	46.00	46.68	46.68	-0.36%	1,104,800
Feb 26, 2026	46.96	47.80	46.55	46.85	46.85	-0.38%	1,159,482
Feb 25, 2026	46.70	47.21	46.10	47.03	47.03	0.09%	2,685,492
Feb 24, 2026	48.26	48.88	46.15	46.99	46.99	-1.80%	1,443,520
Feb 13, 2026	49.18	49.18	47.73	47.85	47.85	-2.49%	1,389,820
Feb 12, 2026	49.59	49.59	48.60	49.07	49.07	0.04%	1,013,619
Feb 11, 2026	50.11	50.98	49.00	49.05	49.05	-1.92%	1,248,233
Feb 10, 2026	49.40	50.35	48.64	50.01	50.01	1.40%	1,852,032
Feb 9, 2026	46.40	50.70	45.89	49.32	49.32	6.29%	3,760,583
Feb 6, 2026	45.85	47.00	45.74	46.40	46.40	0.65%	1,410,100
Feb 5, 2026	45.43	46.68	45.13	46.10	46.10	0.79%	905,420
Feb 4, 2026	45.05	45.98	45.00	45.74	45.74	0.75%	660,900
Feb 3, 2026	44.80	45.40	44.36	45.40	45.40	2.02%	800,890
Feb 2, 2026	45.54	45.67	44.30	44.50	44.50	-1.98%	1,630,340
Jan 30, 2026	45.45	46.68	45.00	45.40	45.40	-0.04%	1,747,450
Jan 29, 2026	45.00	45.93	44.18	45.42	45.42	0.93%	1,193,271
Jan 28, 2026	45.29	45.83	44.76	45.00	45.00	-0.97%	821,631
Jan 27, 2026	45.89	46.28	45.29	45.44	45.44	-0.98%	1,022,400
Jan 26, 2026	45.85	46.30	45.01	45.89	45.89	0.07%	1,284,299
Jan 23, 2026	46.22	46.85	45.53	45.86	45.86	-0.78%	1,164,300
Jan 22, 2026	47.95	47.95	46.12	46.22	46.22	-0.28%	898,180
Jan 21, 2026	46.08	46.38	45.51	46.35	46.35	0.65%	967,600
Jan 20, 2026	47.20	47.22	45.94	46.05	46.05	-2.62%	1,360,213
Jan 19, 2026	47.92	49.40	46.75	47.29	47.29	-0.46%	1,832,620
Jan 16, 2026	46.05	48.80	45.73	47.51	47.51	1.84%	2,217,500
Jan 15, 2026	44.99	46.87	44.26	46.65	46.65	4.01%	2,622,120
Jan 14, 2026	44.42	44.94	43.97	44.85	44.85	0.97%	1,358,660
Jan 13, 2026	44.57	45.50	44.05	44.42	44.42	0.16%	1,535,900
Jan 12, 2026	43.30	44.58	42.83	44.35	44.35	2.35%	1,956,845
Jan 9, 2026	42.49	43.38	42.29	43.33	43.33	2.48%	1,649,295
Jan 8, 2026	41.91	42.65	41.91	42.28	42.28	0.38%	862,600