SHA:605098 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	57.70	58.43	56.13	56.28	55.10	-1.16%	1,980,978
Aug 12, 2026	58.65	58.65	53.41	56.94	55.75	-2.33%	3,029,530
Aug 11, 2026	57.80	59.31	57.25	58.30	57.08	0.03%	982,018
Aug 10, 2026	57.23	58.68	56.66	58.28	57.06	1.94%	1,597,940
Aug 7, 2026	56.80	58.15	56.30	57.17	55.97	0.95%	1,420,887
Aug 6, 2026	57.48	57.91	55.62	56.63	55.44	-4.02%	2,111,566
Aug 5, 2026	60.24	60.50	57.29	59.00	57.76	-1.83%	2,857,640
Aug 4, 2026	57.00	60.88	57.00	60.10	58.84	5.01%	2,856,009
Aug 3, 2026	57.50	58.82	56.70	57.23	56.03	-2.19%	1,384,540
Jul 31, 2026	54.40	58.51	54.32	58.51	57.28	3.91%	1,321,563
Jul 30, 2026	56.63	57.71	55.88	56.31	55.13	-0.34%	1,153,840
Jul 29, 2026	56.17	57.45	55.60	56.50	55.31	0.43%	1,395,300
Jul 28, 2026	57.00	57.63	55.86	56.26	55.08	-1.23%	1,076,180
Jul 27, 2026	54.78	57.17	54.25	56.96	55.76	3.98%	1,163,400
Jul 24, 2026	55.84	55.89	54.51	54.78	53.63	-1.28%	491,400
Jul 23, 2026	53.97	55.77	53.53	55.49	54.33	2.82%	935,100
Jul 22, 2026	53.36	54.00	51.14	53.97	52.84	1.12%	1,304,540
Jul 21, 2026	52.97	53.50	52.30	53.37	52.25	0.76%	1,008,000
Jul 20, 2026	53.35	53.47	51.70	52.97	51.86	0.04%	1,231,383
Jul 17, 2026	52.45	54.15	52.18	52.95	51.84	-0.75%	964,740
Jul 16, 2026	53.28	54.90	52.52	53.35	52.23	-2.40%	1,075,940
Jul 15, 2026	53.55	54.90	53.55	54.66	53.51	1.00%	696,400
Jul 14, 2026	54.17	56.00	53.30	54.12	52.98	0.67%	1,104,600
Jul 13, 2026	53.26	56.18	52.76	53.76	52.63	0.73%	1,372,940