SHA:605098 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	52.29	53.88	51.59	52.60	52.60	1.00%	1,423,800
Oct 29, 2026	52.50	52.64	51.56	52.08	52.08	-0.17%	656,300
Oct 28, 2026	52.00	53.30	51.83	52.17	52.17	0.31%	707,400
Oct 27, 2026	53.25	54.80	51.81	52.01	52.01	-2.26%	1,268,200
Oct 26, 2026	51.68	54.16	51.28	53.21	53.21	2.90%	1,427,733
Oct 23, 2026	50.35	52.00	49.55	51.71	51.71	2.70%	663,380
Oct 22, 2026	52.29	52.44	50.33	50.35	50.35	-3.60%	889,600
Oct 21, 2026	54.33	54.33	51.60	52.23	52.23	-3.24%	1,021,400
Oct 20, 2026	55.25	55.85	53.61	53.98	53.98	-1.60%	785,000
Oct 19, 2026	54.63	55.90	54.30	54.86	54.86	-0.13%	503,961
Oct 16, 2026	55.73	56.92	54.29	54.93	54.93	-0.81%	787,006
Oct 15, 2026	55.52	56.36	54.90	55.38	55.38	-0.88%	829,200
Oct 14, 2026	55.40	56.40	54.89	55.87	55.87	0.76%	944,951
Oct 13, 2026	55.40	55.80	53.50	55.45	55.45	0.09%	783,600
Oct 12, 2026	56.00	56.50	54.76	55.40	55.40	-1.25%	1,017,643
Oct 9, 2026	54.35	56.26	53.12	56.10	56.10	3.85%	1,428,673
Oct 8, 2026	53.07	54.38	52.58	54.02	54.02	2.25%	1,163,765
Sep 30, 2026	52.47	53.24	52.47	52.83	52.83	0.69%	402,122
Sep 29, 2026	52.78	53.10	52.43	52.47	52.47	-1.09%	606,400
Sep 28, 2026	53.53	53.65	52.66	53.05	53.05	-0.66%	574,200
Sep 24, 2026	53.39	53.75	53.02	53.40	53.40	-	646,843
Sep 23, 2026	53.22	54.19	52.76	53.40	53.40	0.30%	710,700
Sep 22, 2026	53.24	54.00	52.90	53.24	53.24	-	621,800
Sep 21, 2026	53.71	54.10	52.03	53.24	53.24	-0.88%	1,052,900
Sep 18, 2026	54.51	55.05	53.56	53.71	53.71	-2.86%	1,177,900
Sep 17, 2026	54.30	55.45	54.18	55.29	55.29	1.10%	545,480
Sep 16, 2026	54.80	55.20	54.00	54.69	54.69	-0.27%	557,400
Sep 15, 2026	55.01	55.80	54.66	54.84	54.84	-1.19%	590,700
Sep 14, 2026	54.55	55.72	54.06	55.50	55.50	1.74%	645,900
Sep 11, 2026	54.79	54.79	54.00	54.55	54.55	-0.27%	614,200
Sep 10, 2026	54.95	55.83	54.60	54.70	54.70	-1.03%	564,000
Sep 9, 2026	55.43	55.89	54.68	55.27	55.27	-0.05%	798,200
Sep 8, 2026	54.31	55.52	54.01	55.30	55.30	1.71%	881,400
Sep 7, 2026	56.00	56.00	53.63	54.37	54.37	-2.88%	1,709,832
Sep 4, 2026	56.60	57.71	56.25	57.18	55.98	1.65%	1,115,423
Sep 3, 2026	55.82	56.68	55.82	56.25	55.07	0.79%	700,729
Sep 2, 2026	57.28	57.77	55.62	55.81	54.64	-2.89%	850,100
Sep 1, 2026	55.58	57.87	55.58	57.47	56.26	2.81%	1,248,501
Aug 31, 2026	55.73	56.47	54.60	55.90	54.73	-1.15%	1,270,525
Aug 28, 2026	55.96	56.59	55.20	56.55	55.36	1.02%	743,800
Aug 27, 2026	56.02	56.40	55.02	55.98	54.81	-0.07%	663,300
Aug 26, 2026	56.87	57.26	55.75	56.02	54.84	-1.46%	685,950
Aug 25, 2026	55.40	57.19	54.80	56.85	55.66	2.28%	982,240
Aug 24, 2026	54.95	55.67	54.41	55.58	54.41	1.05%	891,700
Aug 21, 2026	55.52	55.52	54.55	55.00	53.85	-0.94%	975,289
Aug 20, 2026	55.58	56.10	55.05	55.52	54.35	-	773,200
Aug 19, 2026	55.90	56.90	55.30	55.52	54.35	-1.93%	1,076,999
Aug 18, 2026	55.65	57.50	55.65	56.61	55.42	1.74%	1,671,353
Aug 17, 2026	54.00	55.99	53.76	55.64	54.47	2.77%	1,450,917
Aug 14, 2026	56.84	56.84	53.40	54.14	53.00	-3.80%	2,214,690