SHA:605286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	39.68	40.52	38.01	39.74	39.74	2.45%	2,377,900
May 21, 2026	40.68	41.58	38.50	38.85	38.79	-4.55%	4,043,200
May 20, 2026	42.96	42.96	40.66	40.70	40.64	-5.72%	3,820,338
May 19, 2026	43.10	44.67	42.50	43.17	43.10	-1.62%	4,641,300
May 18, 2026	43.06	45.35	42.21	43.88	43.81	2.62%	4,583,100
May 15, 2026	43.61	43.77	42.11	42.76	42.69	-1.00%	3,207,600
May 14, 2026	45.19	45.99	43.12	43.19	43.12	-2.86%	5,503,150
May 13, 2026	40.39	44.46	40.21	44.46	44.39	10.00%	3,485,800
May 12, 2026	41.50	41.60	40.23	40.42	40.36	-3.21%	2,718,500
May 11, 2026	42.59	43.18	41.65	41.76	41.70	-1.18%	3,266,900
May 8, 2026	41.40	42.55	41.00	42.26	42.19	1.08%	2,788,041
May 7, 2026	41.68	42.44	41.30	41.81	41.75	0.31%	2,660,600
May 6, 2026	40.88	42.10	40.76	41.68	41.62	2.46%	2,523,500
Apr 30, 2026	40.00	41.78	40.00	40.68	40.62	-1.57%	2,901,100
Apr 29, 2026	41.47	41.90	41.12	41.33	41.27	-0.31%	1,935,900
Apr 28, 2026	42.28	43.01	41.11	41.46	41.40	-4.16%	2,665,500
Apr 27, 2026	43.09	44.16	41.86	43.26	43.19	0.25%	2,877,100
Apr 24, 2026	43.98	43.98	42.18	43.15	43.08	-2.02%	3,371,700
Apr 23, 2026	44.20	45.29	43.77	44.04	43.97	-0.47%	2,600,100
Apr 22, 2026	45.36	45.36	43.38	44.25	44.18	-2.85%	3,923,400
Apr 21, 2026	47.53	47.53	45.40	45.55	45.48	-2.25%	2,793,100
Apr 20, 2026	47.76	48.00	46.30	46.60	46.53	-1.42%	3,972,900
Apr 17, 2026	44.70	48.82	44.00	47.27	47.20	6.30%	6,739,100
Apr 16, 2026	44.00	44.81	42.90	44.47	44.40	0.75%	3,344,300
Apr 15, 2026	44.69	45.20	44.00	44.14	44.07	-1.23%	3,069,500
Apr 14, 2026	42.40	44.80	42.10	44.69	44.62	6.15%	6,052,900
Apr 13, 2026	41.21	42.80	40.01	42.10	42.03	2.18%	4,897,500
Apr 10, 2026	43.70	43.70	40.66	41.20	41.14	-4.34%	6,412,759
Apr 9, 2026	44.00	44.29	42.24	43.07	43.00	-5.82%	7,003,476
Apr 8, 2026	45.54	45.99	45.01	45.73	45.66	1.22%	3,741,485
Apr 7, 2026	44.28	45.70	44.20	45.18	45.11	0.04%	3,167,688
Apr 3, 2026	43.96	45.80	42.50	45.16	45.09	4.78%	4,878,500
Apr 2, 2026	43.71	43.71	42.10	43.10	43.03	-1.37%	3,056,100
Apr 1, 2026	44.50	45.00	43.18	43.70	43.63	2.15%	3,133,700
Mar 31, 2026	43.66	44.30	42.68	42.78	42.71	-3.23%	3,728,891
Mar 30, 2026	47.20	47.20	43.55	44.21	44.14	-5.78%	6,321,688
Mar 27, 2026	47.38	48.40	46.60	46.92	46.85	-2.19%	3,897,341
Mar 26, 2026	48.17	49.63	47.62	47.97	47.90	-3.94%	4,475,991
Mar 25, 2026	49.28	50.50	47.36	49.94	49.86	1.32%	6,286,950
Mar 24, 2026	48.00	49.90	46.36	49.29	49.21	5.64%	6,995,635
Mar 23, 2026	46.76	48.17	46.00	46.66	46.59	-2.79%	5,625,250
Mar 20, 2026	51.00	51.26	47.93	48.00	47.93	-6.87%	8,568,641
Mar 19, 2026	52.00	55.87	49.93	51.54	51.46	0.27%	12,798,180
Mar 18, 2026	47.18	51.40	46.71	51.40	51.32	9.99%	3,558,400
Mar 17, 2026	48.74	48.74	46.12	46.73	46.66	-2.40%	4,148,100
Mar 16, 2026	47.66	48.74	45.69	47.88	47.81	-1.89%	5,852,056
Mar 13, 2026	48.14	51.00	48.00	48.80	48.72	1.84%	7,687,340
Mar 12, 2026	48.00	49.38	47.41	47.92	47.85	-0.50%	7,964,200
Mar 11, 2026	47.62	49.87	44.92	48.16	48.09	2.84%	10,923,980
Mar 10, 2026	45.97	49.30	45.97	46.83	46.76	2.38%	9,654,507