SHA:605288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	127.04	127.50	119.10	121.80	121.80	-2.21%	1,108,320
Jan 22, 2026	126.89	127.68	121.38	124.55	124.55	0.12%	1,687,080
Jan 21, 2026	121.94	129.00	121.94	124.40	124.40	1.39%	1,886,260
Jan 20, 2026	122.57	132.99	120.09	122.70	122.70	-0.89%	3,213,750
Jan 19, 2026	116.66	126.48	113.80	123.80	123.80	7.67%	3,164,005
Jan 16, 2026	109.90	119.88	109.28	114.98	114.98	5.04%	1,946,960
Jan 15, 2026	114.07	117.00	106.86	109.46	109.46	-5.47%	1,605,500
Jan 14, 2026	109.93	120.20	109.93	115.80	115.80	5.98%	1,959,240
Jan 13, 2026	111.29	114.80	106.00	109.27	109.27	-0.83%	1,340,940
Jan 12, 2026	115.00	118.73	110.00	110.19	110.19	2.08%	2,364,460
Jan 9, 2026	99.10	107.94	97.60	107.94	107.94	10.00%	2,278,970
Jan 8, 2026	99.00	102.88	97.00	98.13	98.13	1.70%	2,470,248
Jan 7, 2026	86.99	96.49	86.30	96.49	96.49	10.00%	1,970,068
Jan 6, 2026	86.98	88.90	85.35	87.72	87.72	0.77%	1,207,070
Jan 5, 2026	88.98	89.60	85.00	87.05	87.05	-3.06%	735,600
Dec 31, 2025	90.54	90.54	83.30	89.80	89.80	-1.54%	1,499,720
Dec 30, 2025	86.90	91.86	85.89	91.20	91.20	3.74%	1,194,200
Dec 29, 2025	85.35	90.08	84.71	87.91	87.91	3.00%	1,307,320
Dec 26, 2025	87.86	87.86	83.40	85.35	85.35	-0.23%	790,400
Dec 25, 2025	82.50	86.19	82.14	85.55	85.55	3.45%	833,340
Dec 24, 2025	82.48	83.39	81.64	82.70	82.70	0.69%	574,360
Dec 23, 2025	81.96	82.60	81.10	82.13	82.13	0.21%	450,700
Dec 22, 2025	82.39	82.68	80.60	81.96	81.96	-0.05%	709,700
Dec 19, 2025	81.38	82.20	81.12	82.00	82.00	0.61%	487,200
Dec 18, 2025	83.86	84.12	81.00	81.50	81.50	-2.38%	672,963
Dec 17, 2025	82.90	83.90	80.70	83.49	83.49	0.71%	1,047,900
Dec 16, 2025	83.00	84.88	81.80	82.90	82.90	-0.47%	678,240
Dec 15, 2025	86.00	86.00	82.80	83.29	83.29	-3.03%	832,800
Dec 12, 2025	88.05	88.99	85.35	85.89	85.89	-2.41%	682,200
Dec 11, 2025	88.90	90.36	87.10	88.01	88.01	0.18%	981,900
Dec 10, 2025	89.90	89.90	87.43	87.85	87.85	-2.08%	965,503
Dec 9, 2025	91.20	91.50	89.66	89.72	89.72	-3.01%	841,059
Dec 8, 2025	95.13	95.49	89.17	92.50	92.50	-2.76%	2,222,439
Dec 5, 2025	99.50	100.92	94.80	95.13	95.13	-4.87%	1,414,780
Dec 4, 2025	105.90	105.90	99.00	100.00	100.00	-4.74%	1,693,280
Dec 3, 2025	99.32	107.00	98.30	104.98	104.98	5.71%	2,158,320
Dec 2, 2025	100.98	102.10	96.42	99.31	99.31	-2.64%	1,188,980
Dec 1, 2025	103.70	107.36	99.95	102.00	102.00	-2.98%	2,029,760
Nov 28, 2025	98.26	106.00	98.26	105.13	105.13	6.41%	2,226,643
Nov 27, 2025	99.50	104.14	97.20	98.80	98.80	-0.82%	1,680,660
Nov 26, 2025	97.00	103.55	95.15	99.62	99.62	3.00%	2,277,460
Nov 25, 2025	96.00	99.52	94.82	96.72	96.72	2.01%	1,864,381
Nov 24, 2025	92.57	98.38	90.10	94.81	94.81	2.44%	2,690,013
Nov 21, 2025	85.33	96.04	85.33	92.55	92.55	6.00%	3,815,610
Nov 20, 2025	89.70	93.87	86.50	87.31	87.31	-2.17%	1,499,621
Nov 19, 2025	90.00	94.80	85.58	89.25	89.25	1.33%	2,295,171
Nov 18, 2025	94.70	94.70	87.10	88.08	88.08	-7.46%	2,104,321
Nov 17, 2025	90.89	98.65	89.88	95.18	95.18	6.13%	3,014,263
Nov 14, 2025	89.32	94.44	87.50	89.68	89.68	-0.60%	1,028,100
Nov 13, 2025	88.88	90.66	86.63	90.22	90.22	1.51%	897,854