SHA:605286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	27.84	28.76	27.00	27.19	27.19	-2.89%	6,018,600
Jul 2, 2026	25.95	28.00	25.45	28.00	28.00	10.02%	2,554,200
Jul 1, 2026	25.33	26.00	25.05	25.45	25.45	-0.16%	2,426,200
Jun 30, 2026	25.44	26.16	25.35	25.49	25.49	-0.93%	1,876,900
Jun 29, 2026	26.35	26.53	25.04	25.73	25.73	-1.08%	2,894,900
Jun 26, 2026	26.60	26.79	25.93	26.01	26.01	-2.58%	2,091,100
Jun 25, 2026	27.26	27.56	26.45	26.70	26.70	-2.05%	2,715,859
Jun 24, 2026	28.88	29.05	27.03	27.26	27.26	-4.95%	3,262,700
Jun 23, 2026	28.60	30.20	28.20	28.68	28.68	-0.14%	3,101,231
Jun 22, 2026	29.63	29.81	28.01	28.72	28.72	-3.56%	3,080,223
Jun 18, 2026	29.25	30.14	29.01	29.78	29.78	1.57%	2,367,693
Jun 17, 2026	30.57	30.57	29.18	29.32	29.32	-2.75%	2,413,638
Jun 16, 2026	29.01	30.18	28.78	30.15	30.15	2.27%	2,522,400
Jun 15, 2026	29.66	29.73	28.76	29.48	29.48	0.61%	2,557,100
Jun 12, 2026	29.47	29.74	28.80	29.30	29.30	0.76%	2,155,700
Jun 11, 2026	28.86	30.14	28.34	29.08	29.08	-0.24%	2,917,400
Jun 10, 2026	29.89	30.19	28.51	29.15	29.15	-3.44%	2,992,200
Jun 9, 2026	30.40	30.89	29.68	30.19	30.19	-0.98%	2,001,900
Jun 8, 2026	31.50	32.12	30.11	30.49	30.49	-4.75%	2,147,000
Jun 5, 2026	32.60	32.75	30.66	32.01	32.01	-0.03%	3,255,800
Jun 4, 2026	33.68	33.90	31.62	32.02	32.02	-5.63%	3,132,000
Jun 3, 2026	34.66	34.66	33.62	33.93	33.93	-1.88%	1,584,900
Jun 2, 2026	35.64	35.65	34.04	34.58	34.58	-3.14%	1,824,113
Jun 1, 2026	34.79	36.26	34.05	35.70	35.70	4.26%	3,258,000
May 29, 2026	36.20	36.67	34.00	34.24	34.24	-5.41%	2,590,800
May 28, 2026	36.30	36.70	34.72	36.20	36.20	-0.30%	3,229,400
May 27, 2026	37.49	37.55	35.91	36.31	36.31	-2.58%	2,460,200
May 26, 2026	38.61	38.61	36.70	37.27	37.27	-2.15%	2,067,622
May 25, 2026	39.95	40.58	38.03	38.09	38.09	-4.15%	2,963,300
May 22, 2026	39.68	40.52	38.01	39.74	39.74	2.45%	2,377,900