SHA:605098 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	55.96	56.59	55.20	56.55	-	1.02%	743,800
Aug 27, 2026	56.02	56.40	55.02	55.98	55.98	-0.07%	663,300
Aug 26, 2026	56.87	57.26	55.75	56.02	56.02	-1.46%	685,950
Aug 25, 2026	55.40	57.19	54.80	56.85	56.85	2.28%	982,240
Aug 24, 2026	54.95	55.67	54.41	55.58	55.58	1.05%	891,700
Aug 21, 2026	55.52	55.52	54.55	55.00	55.00	-0.94%	975,289
Aug 20, 2026	55.58	56.10	55.05	55.52	55.52	-	773,200
Aug 19, 2026	55.90	56.90	55.30	55.52	55.52	-1.93%	1,076,999
Aug 18, 2026	55.65	57.50	55.65	56.61	56.61	1.74%	1,671,353
Aug 17, 2026	54.00	55.99	53.76	55.64	55.64	2.77%	1,450,917
Aug 14, 2026	56.84	56.84	53.40	54.14	54.14	-3.80%	2,214,690
Aug 13, 2026	57.70	58.43	56.13	56.28	56.28	-1.16%	1,980,978
Aug 12, 2026	58.65	58.65	53.41	56.94	56.94	-2.33%	3,029,530
Aug 11, 2026	57.80	59.31	57.25	58.30	58.30	0.03%	982,018
Aug 10, 2026	57.23	58.68	56.66	58.28	58.28	1.94%	1,597,940
Aug 7, 2026	56.80	58.15	56.30	57.17	57.17	0.95%	1,420,887
Aug 6, 2026	57.48	57.91	55.62	56.63	56.63	-4.02%	2,111,566
Aug 5, 2026	60.24	60.50	57.29	59.00	59.00	-1.83%	2,857,640
Aug 4, 2026	57.00	60.88	57.00	60.10	60.10	5.01%	2,856,009
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