SHA:605286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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