SHA:605098 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	42.35	42.54	41.78	42.12	42.12	-0.64%	1,118,065
Jan 6, 2026	42.25	43.38	42.11	42.39	42.39	0.26%	1,794,020
Jan 5, 2026	41.98	42.57	41.53	42.28	42.28	1.25%	1,562,540
Dec 31, 2025	41.60	42.26	41.46	41.76	41.76	0.29%	812,000
Dec 30, 2025	41.32	42.00	41.29	41.64	41.64	0.29%	902,440
Dec 29, 2025	42.24	42.62	41.12	41.52	41.52	-1.14%	1,275,442
Dec 26, 2025	42.39	42.59	41.88	42.00	42.00	0.12%	701,640
Dec 25, 2025	42.02	42.26	41.35	41.95	41.95	0.41%	814,100
Dec 24, 2025	41.74	41.98	41.31	41.78	41.78	0.05%	635,200
Dec 23, 2025	42.69	42.78	41.50	41.76	41.76	-2.18%	1,335,018
Dec 22, 2025	42.92	42.92	41.98	42.69	42.69	-0.51%	894,800
Dec 19, 2025	42.17	43.11	41.68	42.91	42.91	1.78%	1,180,042
Dec 18, 2025	41.36	42.49	41.15	42.16	42.16	0.57%	1,337,500
Dec 17, 2025	40.99	42.00	40.92	41.92	41.92	3.43%	1,457,200
Dec 16, 2025	40.20	40.94	40.01	40.53	40.53	1.30%	1,073,500
Dec 15, 2025	40.90	41.00	40.00	40.01	40.01	-2.63%	865,400
Dec 12, 2025	40.47	41.25	40.35	41.09	41.09	1.18%	724,440
Dec 11, 2025	41.20	41.20	40.37	40.61	40.61	-0.66%	705,200
Dec 10, 2025	41.02	41.17	40.42	40.88	40.88	0.34%	623,200
Dec 9, 2025	41.36	41.57	40.66	40.74	40.74	-1.50%	931,600
Dec 8, 2025	40.97	41.86	40.59	41.36	41.36	1.47%	1,217,214
Dec 5, 2025	40.60	41.01	40.36	40.76	40.76	0.30%	544,083
Dec 4, 2025	41.60	41.89	40.58	40.64	40.64	-2.31%	917,378