SHA:605286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	40.00	41.78	40.00	40.68	40.68	-1.57%	2,901,100
Apr 29, 2026	41.47	41.90	41.12	41.33	41.33	-0.31%	1,935,900
Apr 28, 2026	42.28	43.01	41.11	41.46	41.46	-4.16%	2,665,500
Apr 27, 2026	43.09	44.16	41.86	43.26	43.26	0.25%	2,877,100
Apr 24, 2026	43.98	43.98	42.18	43.15	43.15	-2.02%	3,371,700
Apr 23, 2026	44.20	45.29	43.77	44.04	44.04	-0.47%	2,600,100
Apr 22, 2026	45.36	45.36	43.38	44.25	44.25	-2.85%	3,923,400
Apr 21, 2026	47.53	47.53	45.40	45.55	45.55	-2.25%	2,793,100
Apr 20, 2026	47.76	48.00	46.30	46.60	46.60	-1.42%	3,972,900
Apr 17, 2026	44.70	48.82	44.00	47.27	47.27	6.30%	6,739,100
Apr 16, 2026	44.00	44.81	42.90	44.47	44.47	0.75%	3,344,300
Apr 15, 2026	44.69	45.20	44.00	44.14	44.14	-1.23%	3,069,500
Apr 14, 2026	42.40	44.80	42.10	44.69	44.69	6.15%	6,052,900
Apr 13, 2026	41.21	42.80	40.01	42.10	42.10	2.18%	4,897,500
Apr 10, 2026	43.70	43.70	40.66	41.20	41.20	-4.34%	6,412,759
Apr 9, 2026	44.00	44.29	42.24	43.07	43.07	-5.82%	7,003,476
Apr 8, 2026	45.54	45.99	45.01	45.73	45.73	1.22%	3,741,485
Apr 7, 2026	44.28	45.70	44.20	45.18	45.18	0.04%	3,167,688
Apr 3, 2026	43.96	45.80	42.50	45.16	45.16	4.78%	4,878,500
Apr 2, 2026	43.71	43.71	42.10	43.10	43.10	-1.37%	3,056,100
Apr 1, 2026	44.50	45.00	43.18	43.70	43.70	2.15%	3,133,700
Mar 31, 2026	43.66	44.30	42.68	42.78	42.78	-3.23%	3,728,891
Mar 30, 2026	47.20	47.20	43.55	44.21	44.21	-5.78%	6,321,688
Mar 27, 2026	47.38	48.40	46.60	46.92	46.92	-2.19%	3,897,341
Mar 26, 2026	48.17	49.63	47.62	47.97	47.97	-3.94%	4,475,991
Mar 25, 2026	49.28	50.50	47.36	49.94	49.94	1.32%	6,286,950
Mar 24, 2026	48.00	49.90	46.36	49.29	49.29	5.64%	6,995,635
Mar 23, 2026	46.76	48.17	46.00	46.66	46.66	-2.79%	5,625,250
Mar 20, 2026	51.00	51.26	47.93	48.00	48.00	-6.87%	8,568,641
Mar 19, 2026	52.00	55.87	49.93	51.54	51.54	0.27%	12,798,182
Mar 18, 2026	47.18	51.40	46.71	51.40	51.40	9.99%	3,558,400
Mar 17, 2026	48.74	48.74	46.12	46.73	46.73	-2.40%	4,148,100
Mar 16, 2026	47.66	48.74	45.69	47.88	47.88	-1.89%	5,852,056
Mar 13, 2026	48.14	51.00	48.00	48.80	48.80	1.84%	7,687,340
Mar 12, 2026	48.00	49.38	47.41	47.92	47.92	-0.50%	7,964,200
Mar 11, 2026	47.62	49.87	44.92	48.16	48.16	2.84%	10,923,980
Mar 10, 2026	45.97	49.30	45.97	46.83	46.83	2.38%	9,654,507
Mar 9, 2026	44.12	46.74	44.12	45.74	45.74	7.65%	13,496,260
Mar 6, 2026	40.69	42.49	40.12	42.49	42.49	9.99%	4,895,100
Mar 5, 2026	38.88	39.50	38.35	38.63	38.63	-0.03%	948,000
Mar 4, 2026	38.41	39.20	38.24	38.64	38.64	-1.20%	1,226,150
Mar 3, 2026	39.65	40.44	39.10	39.11	39.11	-1.36%	1,715,900
Mar 2, 2026	39.55	40.58	39.21	39.65	39.65	-1.83%	2,024,700
Feb 27, 2026	38.92	41.42	38.92	40.39	40.39	3.09%	2,638,224
Feb 26, 2026	38.80	39.55	38.54	39.18	39.18	0.72%	1,044,300
Feb 25, 2026	38.52	39.58	38.52	38.90	38.90	1.17%	930,300
Feb 24, 2026	38.71	38.77	38.02	38.45	38.45	0.44%	739,700
Feb 13, 2026	38.11	38.80	37.88	38.28	38.28	0.24%	994,500
Feb 12, 2026	38.32	38.62	38.19	38.19	38.19	-0.29%	618,300
Feb 11, 2026	38.89	39.18	38.19	38.30	38.30	-1.49%	737,700