SHA:605098 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	56.14	57.74	55.83	57.67	57.67	2.43%	1,268,300
May 28, 2026	55.77	56.95	55.00	56.30	56.30	1.77%	1,086,900
May 27, 2026	56.61	56.89	54.69	55.32	55.32	-1.46%	1,005,740
May 26, 2026	56.00	57.10	55.65	56.14	56.14	0.25%	1,867,400
May 25, 2026	55.34	56.25	54.72	56.00	56.00	1.71%	1,308,432
May 22, 2026	56.83	56.83	54.00	55.06	55.06	-1.80%	2,392,220
May 21, 2026	57.97	58.01	55.75	56.07	56.07	-2.55%	1,215,800
May 20, 2026	58.20	58.53	57.19	57.54	57.54	-1.17%	967,595
May 19, 2026	58.88	59.50	57.50	58.22	58.22	-0.99%	1,289,700
May 18, 2026	59.45	60.19	58.27	58.80	58.80	-2.49%	1,902,002
May 15, 2026	61.30	61.77	59.30	60.30	60.30	-1.81%	2,175,470
May 14, 2026	62.80	63.77	60.76	61.41	61.41	-2.52%	1,767,705
May 13, 2026	64.04	64.75	61.54	63.00	63.00	-3.73%	2,285,868
May 12, 2026	61.40	65.44	60.60	65.44	65.44	6.44%	3,155,987
May 11, 2026	62.47	62.88	61.02	61.48	61.48	-	2,055,132
May 8, 2026	61.70	61.98	60.44	61.48	61.48	0.46%	1,566,280
May 7, 2026	61.00	61.72	60.55	61.20	61.20	-1.26%	1,635,800
May 6, 2026	61.73	62.60	60.16	61.98	61.98	0.37%	2,769,980
Apr 30, 2026	62.69	63.20	61.67	61.75	61.75	-1.52%	1,383,500
Apr 29, 2026	63.90	64.45	61.88	62.70	62.70	-2.52%	3,031,700
Apr 28, 2026	62.91	66.68	62.45	64.32	64.32	-3.78%	2,260,225
Apr 27, 2026	66.89	67.93	66.35	66.85	66.85	-0.15%	1,415,700
Apr 24, 2026	68.00	68.30	65.50	66.95	66.95	-1.69%	1,446,091
Apr 23, 2026	67.68	69.80	66.41	68.10	68.10	1.89%	2,097,392
Apr 22, 2026	67.10	67.10	64.03	66.84	66.84	-0.39%	1,957,119
Apr 21, 2026	62.85	67.68	62.80	67.10	67.10	6.93%	3,449,130
Apr 20, 2026	63.79	64.80	62.26	62.75	62.75	-1.69%	2,478,900
Apr 17, 2026	63.25	65.35	62.62	63.83	63.83	0.89%	3,200,817
Apr 16, 2026	61.88	64.37	61.36	63.27	63.27	5.19%	6,303,081
Apr 15, 2026	58.00	60.15	57.67	60.15	60.15	10.00%	2,170,333
Apr 14, 2026	54.52	55.51	53.62	54.68	54.68	-0.05%	1,098,728
Apr 13, 2026	57.57	58.30	54.27	54.71	54.71	-4.57%	2,156,159
Apr 10, 2026	56.30	57.57	55.50	57.33	57.33	2.10%	1,282,340
Apr 9, 2026	56.36	57.18	55.56	56.15	56.15	-1.49%	1,054,940
Apr 8, 2026	55.62	57.00	54.93	57.00	57.00	3.26%	1,802,500
Apr 7, 2026	55.32	56.00	54.15	55.20	55.20	0.27%	1,186,000
Apr 3, 2026	53.80	55.11	53.41	55.05	55.05	2.49%	1,290,960
Apr 2, 2026	53.00	53.96	52.14	53.71	53.71	0.96%	986,100
Apr 1, 2026	52.92	53.50	51.58	53.20	53.20	0.66%	1,384,789
Mar 31, 2026	53.56	54.85	52.20	52.85	52.85	-1.27%	1,830,391
Mar 30, 2026	51.82	53.80	51.15	53.53	53.53	2.76%	1,509,774
Mar 27, 2026	51.98	52.59	51.50	52.09	52.09	-0.53%	779,700
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