SHA:605286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	44.72	47.73	43.55	46.29	46.29	4.94%	6,299,800
Sep 11, 2025	44.02	44.55	43.40	44.11	44.11	-0.36%	2,359,400
Sep 10, 2025	44.90	44.93	43.53	44.27	44.27	-1.51%	2,918,860
Sep 9, 2025	46.00	46.20	44.54	44.95	44.95	-1.10%	5,064,200
Sep 8, 2025	43.00	45.88	43.00	45.45	45.45	6.22%	8,019,300
Sep 5, 2025	39.60	42.79	38.90	42.79	42.79	10.00%	5,481,900
Sep 4, 2025	39.10	39.85	38.38	38.90	38.90	-	2,009,600
Sep 3, 2025	40.49	40.94	38.68	38.90	38.90	-3.93%	2,624,800
Sep 2, 2025	41.26	41.27	38.87	40.49	40.49	-1.70%	3,000,100
Sep 1, 2025	42.31	42.55	40.44	41.19	41.19	-2.67%	3,057,600
Aug 29, 2025	41.77	43.00	41.41	42.32	42.32	1.32%	3,465,459
Aug 28, 2025	42.85	42.85	40.28	41.77	41.77	-2.68%	4,981,859
Aug 27, 2025	44.79	45.36	42.88	42.92	42.92	-2.85%	3,423,100
Aug 26, 2025	43.55	44.91	42.80	44.18	44.18	2.03%	3,350,100
Aug 25, 2025	43.68	44.00	42.83	43.30	43.30	-0.28%	2,877,901
Aug 22, 2025	43.21	43.96	42.78	43.42	43.42	0.79%	2,273,300
Aug 21, 2025	42.99	43.87	42.30	43.08	43.08	0.49%	2,627,700
Aug 20, 2025	43.25	43.50	42.17	42.87	42.87	-0.88%	2,346,600
Aug 19, 2025	43.75	45.41	42.88	43.25	43.25	0.09%	4,861,858
Aug 18, 2025	44.05	44.08	42.68	43.21	43.21	-1.91%	4,304,400
Aug 15, 2025	42.56	45.84	42.56	44.05	44.05	4.83%	5,901,118
Aug 14, 2025	41.88	42.39	41.38	42.02	42.02	0.91%	2,943,700
Aug 13, 2025	40.32	41.94	39.40	41.64	41.64	3.50%	4,371,351
Aug 12, 2025	39.48	40.28	39.10	40.23	40.23	1.87%	3,059,734
Aug 11, 2025	38.42	40.40	38.29	39.49	39.49	2.70%	4,330,434
Aug 8, 2025	38.73	39.00	38.29	38.45	38.45	-0.34%	1,222,600
Aug 7, 2025	39.43	39.96	38.43	38.58	38.58	-2.28%	2,247,400
Aug 6, 2025	38.58	40.26	38.58	39.48	39.48	2.47%	3,411,023
Aug 5, 2025	38.88	38.88	38.10	38.53	38.53	-0.44%	1,270,623
Aug 4, 2025	38.55	39.17	38.03	38.70	38.70	0.13%	1,316,351
Aug 1, 2025	38.06	38.80	37.80	38.65	38.65	1.76%	1,520,923
Jul 31, 2025	37.84	38.24	37.58	37.98	37.98	0.85%	1,049,000
Jul 30, 2025	38.22	38.22	37.40	37.66	37.66	-1.41%	1,385,905
Jul 29, 2025	38.83	38.83	38.00	38.20	38.20	-1.22%	1,766,300
Jul 28, 2025	38.91	39.21	38.55	38.67	38.67	-0.95%	1,547,400
Jul 25, 2025	39.08	40.88	38.55	39.04	39.04	0.13%	1,995,105
Jul 24, 2025	38.79	38.99	38.45	38.99	38.99	0.49%	1,708,500
Jul 23, 2025	39.08	39.21	38.62	38.80	38.80	-0.54%	1,222,700
Jul 22, 2025	39.20	39.50	38.80	39.01	39.01	-0.54%	1,407,900
Jul 21, 2025	40.17	40.17	38.98	39.22	39.22	-1.80%	2,302,700
Jul 18, 2025	39.76	40.93	39.60	39.94	39.94	0.83%	2,432,999
Jul 17, 2025	40.68	40.81	39.55	39.61	39.61	-2.68%	2,670,713
Jul 16, 2025	39.81	40.95	38.90	40.70	40.70	3.27%	2,510,500
Jul 15, 2025	39.45	39.82	39.03	39.41	39.41	-0.05%	1,201,300
Jul 14, 2025	38.80	39.97	38.80	39.43	39.43	1.18%	1,762,900
Jul 11, 2025	38.88	39.16	38.20	38.97	38.97	0.44%	1,237,634
Jul 10, 2025	39.10	39.38	38.66	38.80	38.80	-0.77%	1,398,100
Jul 9, 2025	38.08	39.75	37.92	39.10	39.10	2.98%	2,469,800
Jul 8, 2025	37.60	37.97	37.39	37.97	37.97	0.98%	874,400
Jul 7, 2025	38.20	38.20	37.37	37.60	37.60	-1.42%	1,174,000