SHA:605098 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	56.83	56.83	54.00	55.06	54.07	-1.80%	2,392,220
May 21, 2026	57.97	58.01	55.75	56.07	55.07	-2.55%	1,215,800
May 20, 2026	58.20	58.53	57.19	57.54	56.51	-1.17%	967,595
May 19, 2026	58.88	59.50	57.50	58.22	57.18	-0.99%	1,289,700
May 18, 2026	59.45	60.19	58.27	58.80	57.75	-2.49%	1,902,002
May 15, 2026	61.30	61.77	59.30	60.30	59.22	-1.81%	2,175,470
May 14, 2026	62.80	63.77	60.76	61.41	60.31	-2.52%	1,767,705
May 13, 2026	64.04	64.75	61.54	63.00	61.87	-3.73%	2,285,868
May 12, 2026	61.40	65.44	60.60	65.44	64.27	6.44%	3,155,987
May 11, 2026	62.47	62.88	61.02	61.48	60.38	-	2,055,132
May 8, 2026	61.70	61.98	60.44	61.48	60.38	0.46%	1,566,280
May 7, 2026	61.00	61.72	60.55	61.20	60.10	-1.26%	1,635,800
May 6, 2026	61.73	62.60	60.16	61.98	60.87	0.37%	2,769,980
Apr 30, 2026	62.69	63.20	61.67	61.75	60.64	-1.52%	1,383,500
Apr 29, 2026	63.90	64.45	61.88	62.70	61.58	-2.52%	3,031,700
Apr 28, 2026	62.91	66.68	62.45	64.32	63.17	-3.78%	2,260,225
Apr 27, 2026	66.89	67.93	66.35	66.85	65.65	-0.15%	1,415,700
Apr 24, 2026	68.00	68.30	65.50	66.95	65.75	-1.69%	1,446,091
Apr 23, 2026	67.68	69.80	66.41	68.10	66.88	1.89%	2,097,392
Apr 22, 2026	67.10	67.10	64.03	66.84	65.64	-0.39%	1,957,119
Apr 21, 2026	62.85	67.68	62.80	67.10	65.90	6.93%	3,449,130
Apr 20, 2026	63.79	64.80	62.26	62.75	61.63	-1.69%	2,478,900
Apr 17, 2026	63.25	65.35	62.62	63.83	62.69	0.89%	3,200,817
Apr 16, 2026	61.88	64.37	61.36	63.27	62.14	5.19%	6,303,081
Apr 15, 2026	58.00	60.15	57.67	60.15	59.07	10.00%	2,170,333
Apr 14, 2026	54.52	55.51	53.62	54.68	53.70	-0.05%	1,098,728
Apr 13, 2026	57.57	58.30	54.27	54.71	53.73	-4.57%	2,156,159
Apr 10, 2026	56.30	57.57	55.50	57.33	56.30	2.10%	1,282,340
Apr 9, 2026	56.36	57.18	55.56	56.15	55.15	-1.49%	1,054,940