SHA:605286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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