SHA:605098 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	57.50	58.82	56.70	57.23	57.23	-2.19%	1,384,540
Jul 31, 2026	54.40	58.51	54.32	58.51	58.51	3.91%	1,321,563
Jul 30, 2026	56.63	57.71	55.88	56.31	56.31	-0.34%	1,153,840
Jul 29, 2026	56.17	57.45	55.60	56.50	56.50	0.43%	1,395,300
Jul 28, 2026	57.00	57.63	55.86	56.26	56.26	-1.23%	1,076,180
Jul 27, 2026	54.78	57.17	54.25	56.96	56.96	3.98%	1,163,400
Jul 24, 2026	55.84	55.89	54.51	54.78	54.78	-1.28%	491,400
Jul 23, 2026	53.97	55.77	53.53	55.49	55.49	2.82%	935,100
Jul 22, 2026	53.36	54.00	51.14	53.97	53.97	1.12%	1,304,540
Jul 21, 2026	52.97	53.50	52.30	53.37	53.37	0.76%	1,008,000
Jul 20, 2026	53.35	53.47	51.70	52.97	52.97	0.04%	1,231,383
Jul 17, 2026	52.45	54.15	52.18	52.95	52.95	-0.75%	964,740
Jul 16, 2026	53.28	54.90	52.52	53.35	53.35	-2.40%	1,075,940
Jul 15, 2026	53.55	54.90	53.55	54.66	54.66	1.00%	696,400
Jul 14, 2026	54.17	56.00	53.30	54.12	54.12	0.67%	1,104,600
Jul 13, 2026	53.26	56.18	52.76	53.76	53.76	0.73%	1,372,940
Jul 10, 2026	52.96	54.18	52.25	53.37	53.37	0.77%	678,800
Jul 9, 2026	52.01	53.36	51.68	52.96	52.96	0.55%	744,600
Jul 8, 2026	52.04	53.97	51.10	52.67	52.67	0.71%	793,813
Jul 7, 2026	53.35	53.50	52.01	52.30	52.30	-2.33%	1,009,762
Jul 6, 2026	55.57	56.76	53.01	53.55	53.55	-3.30%	1,405,620
Jul 3, 2026	54.62	55.70	53.62	55.38	55.38	2.20%	1,091,700
Jul 2, 2026	52.88	54.77	52.22	54.19	54.19	0.58%	1,686,580
Jul 1, 2026	53.72	54.80	50.06	53.88	53.88	-0.52%	2,244,840
Jun 30, 2026	61.90	62.50	53.81	54.16	54.16	-9.26%	3,033,980
Jun 29, 2026	55.30	59.69	55.00	59.69	59.69	10.01%	1,561,080
Jun 26, 2026	53.90	54.80	53.36	54.26	54.26	-0.24%	548,972
Jun 25, 2026	54.99	55.30	53.95	54.39	54.39	0.33%	568,905
Jun 24, 2026	55.50	56.17	53.95	54.21	54.21	-2.99%	660,000
Jun 23, 2026	55.27	56.95	54.51	55.88	55.88	1.49%	690,954
Jun 22, 2026	54.78	55.47	53.56	55.06	55.06	0.51%	874,200
Jun 18, 2026	54.22	55.16	53.71	54.78	54.78	0.85%	562,111
Jun 17, 2026	54.19	54.87	53.17	54.32	54.32	0.02%	918,812
Jun 16, 2026	55.90	55.90	53.89	54.31	54.31	-2.84%	1,282,000
Jun 15, 2026	56.60	57.25	55.35	55.90	55.90	-0.25%	1,284,301
Jun 12, 2026	56.28	57.30	56.04	56.04	56.04	-0.34%	885,500
Jun 11, 2026	56.17	57.08	55.41	56.23	56.23	-1.21%	1,081,105
Jun 10, 2026	56.56	57.79	56.00	56.92	56.92	-0.75%	916,700
Jun 9, 2026	57.80	58.50	56.61	57.35	57.35	1.11%	1,288,800
Jun 8, 2026	53.09	57.97	53.09	56.72	56.72	4.36%	1,773,740
Jun 5, 2026	57.01	57.60	54.33	54.35	54.35	0.07%	1,751,094
Jun 4, 2026	54.83	56.40	54.15	54.31	54.31	-1.04%	1,627,507
Jun 3, 2026	56.15	56.16	54.40	55.88	54.88	-0.48%	1,729,800
Jun 2, 2026	56.83	57.15	55.54	56.15	55.15	-1.20%	1,157,504
Jun 1, 2026	57.82	58.28	56.63	56.83	55.81	-1.46%	1,598,004
May 29, 2026	56.14	57.74	55.83	57.67	56.64	2.43%	1,268,300
May 28, 2026	55.77	56.95	55.00	56.30	55.29	1.77%	1,086,900
May 27, 2026	56.61	56.89	54.69	55.32	54.33	-1.46%	1,005,740
May 26, 2026	56.00	57.10	55.65	56.14	55.14	0.25%	1,867,400
May 25, 2026	55.34	56.25	54.72	56.00	55.00	1.71%	1,308,432