SHA:605286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	24.63	24.63	23.88	24.18	24.18	-2.50%	3,359,300
Sep 10, 2026	25.46	25.51	24.71	24.80	24.80	-3.16%	3,786,100
Sep 9, 2026	26.39	26.39	25.50	25.61	25.61	-2.55%	3,315,100
Sep 8, 2026	25.99	26.37	25.82	26.28	26.28	0.57%	3,446,942
Sep 7, 2026	25.79	26.45	25.39	26.13	26.13	1.32%	4,314,750
Sep 4, 2026	26.18	26.90	25.59	25.79	25.79	-1.53%	5,064,642
Sep 3, 2026	26.56	27.09	25.68	26.19	26.19	-1.58%	5,315,200
Sep 2, 2026	27.20	27.62	26.36	26.61	26.61	-4.28%	6,038,600
Sep 1, 2026	26.84	28.68	26.59	27.80	27.80	4.12%	8,896,516
Aug 31, 2026	26.00	27.15	25.86	26.70	26.70	-0.71%	4,670,300
Aug 28, 2026	28.16	28.16	26.85	26.89	26.89	-5.45%	7,800,016
Aug 27, 2026	27.65	28.46	26.88	28.44	28.44	-0.77%	9,960,900
Aug 26, 2026	26.65	28.86	26.52	28.66	28.66	6.19%	12,574,716
Aug 25, 2026	26.86	27.29	25.55	26.99	26.99	-1.53%	11,070,734
Aug 24, 2026	25.60	27.41	25.60	27.41	27.41	9.99%	4,569,908
Aug 21, 2026	24.62	24.98	23.90	24.92	24.92	-1.42%	5,965,384
Aug 20, 2026	24.88	25.86	24.51	25.28	25.28	1.69%	6,702,700
Aug 19, 2026	26.96	26.96	24.78	24.86	24.86	-9.67%	8,605,508
Aug 18, 2026	30.00	30.00	27.18	27.52	27.52	-8.72%	12,122,300
Aug 17, 2026	28.57	30.50	27.91	30.15	30.15	-1.73%	13,552,441
Aug 14, 2026	35.79	35.81	30.68	30.68	30.68	-10.00%	18,614,702
Aug 13, 2026	34.09	34.09	34.09	34.09	34.09	10.00%	2,277,800
Aug 12, 2026	30.99	30.99	30.99	30.99	30.99	10.01%	2,582,291
Aug 11, 2026	25.63	28.17	25.01	28.17	28.17	10.00%	9,052,514
Aug 10, 2026	23.92	25.61	23.30	25.61	25.61	10.01%	5,279,603
Aug 7, 2026	23.69	23.69	22.91	23.28	23.28	-1.15%	1,690,800
Aug 6, 2026	23.58	23.77	23.00	23.55	23.55	0.04%	1,855,100
Aug 5, 2026	23.17	23.65	23.17	23.54	23.54	0.86%	2,046,400
Aug 4, 2026	22.95	23.54	22.71	23.34	23.34	1.57%	1,717,400
Aug 3, 2026	22.05	22.98	22.05	22.98	22.98	4.45%	1,934,200
Jul 31, 2026	22.03	22.43	21.95	22.00	22.00	1.20%	1,537,500
Jul 30, 2026	22.17	22.67	21.61	21.74	21.74	-3.12%	1,846,000
Jul 29, 2026	22.11	22.63	21.90	22.44	22.44	1.95%	1,829,100
Jul 28, 2026	21.78	22.36	21.61	22.01	22.01	0.82%	1,834,800
Jul 27, 2026	21.38	21.83	21.02	21.83	21.83	3.31%	1,865,200
Jul 24, 2026	21.90	21.95	21.08	21.13	21.13	-3.78%	1,653,366
Jul 23, 2026	21.02	22.05	20.90	21.96	21.96	5.02%	2,836,800
Jul 22, 2026	21.20	21.34	20.73	20.91	20.91	-1.37%	2,029,100
Jul 21, 2026	21.57	21.76	20.28	21.20	21.20	-0.70%	3,743,200
Jul 20, 2026	22.35	22.93	21.16	21.35	21.35	-4.00%	3,501,300
Jul 17, 2026	23.10	23.79	22.00	22.24	22.24	-4.96%	2,660,000
Jul 16, 2026	23.37	23.98	23.08	23.40	23.40	-0.59%	1,734,300
Jul 15, 2026	23.41	23.95	23.21	23.54	23.54	0.56%	2,691,300
Jul 14, 2026	23.78	23.78	22.93	23.41	23.41	-1.72%	2,112,700
Jul 13, 2026	25.04	25.54	23.70	23.82	23.82	-4.83%	2,401,600
Jul 10, 2026	24.62	25.48	24.53	25.03	25.03	0.64%	2,098,700
Jul 9, 2026	24.61	25.14	23.59	24.87	24.87	1.93%	2,790,700
Jul 8, 2026	24.25	25.58	23.90	24.40	24.40	-0.73%	3,199,600
Jul 7, 2026	26.21	26.40	24.53	24.58	24.58	-5.32%	2,816,300
Jul 6, 2026	27.45	27.50	25.95	25.96	25.96	-4.52%	3,426,500