SHA:605288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	96.98	98.86	93.58	95.00	-	-3.91%	832,860
May 27, 2026	102.98	105.00	97.28	98.87	98.87	-4.80%	2,162,960
May 26, 2026	109.63	109.88	102.38	103.85	103.85	-5.51%	2,035,020
May 25, 2026	107.50	113.40	100.42	109.90	109.90	1.99%	2,779,315
May 22, 2026	108.80	114.29	105.15	107.76	107.76	-5.18%	3,529,937
May 21, 2026	100.43	115.00	100.43	113.65	113.65	8.64%	4,574,318
May 20, 2026	97.00	104.61	93.89	104.61	104.61	10.00%	4,822,191
May 19, 2026	88.18	95.10	86.80	95.10	95.10	10.01%	1,893,270
May 18, 2026	80.32	87.88	79.18	86.45	86.45	6.58%	1,876,659
May 15, 2026	78.50	84.00	78.04	81.11	81.11	2.74%	1,559,461
May 14, 2026	82.74	82.95	78.03	78.95	78.95	-3.71%	990,759
May 13, 2026	83.35	83.35	81.18	81.99	81.99	-0.74%	766,899
May 12, 2026	85.00	85.07	82.03	82.60	82.60	-2.34%	1,112,300
May 11, 2026	88.38	88.38	83.28	84.58	84.58	-3.00%	1,875,030
May 8, 2026	85.05	89.89	85.05	87.20	87.20	1.40%	1,709,700
May 7, 2026	82.45	86.87	82.22	86.00	86.00	4.67%	1,420,400
May 6, 2026	82.80	83.70	81.63	82.16	82.16	-1.01%	1,006,179
Apr 30, 2026	80.20	83.38	79.27	83.00	83.00	3.49%	2,104,200
Apr 29, 2026	78.90	81.98	78.90	80.20	80.20	0.86%	1,389,740
Apr 28, 2026	81.55	82.49	78.98	79.52	79.52	-3.59%	1,047,755
Apr 27, 2026	83.28	83.45	80.83	82.48	82.48	-0.22%	1,048,100
Apr 24, 2026	83.13	84.43	82.05	82.66	82.66	-1.29%	726,750
Apr 23, 2026	85.20	85.67	82.53	83.74	83.74	-2.42%	948,719
Apr 22, 2026	84.50	85.94	82.90	85.82	85.82	0.73%	990,600
Apr 21, 2026	86.19	88.20	84.72	85.20	85.20	-1.66%	1,379,170
Apr 20, 2026	85.60	91.00	82.77	86.64	86.64	1.21%	2,060,127
Apr 17, 2026	84.44	87.00	82.50	85.60	85.60	1.15%	863,350
Apr 16, 2026	82.95	86.75	82.95	84.63	84.63	2.03%	1,009,848
Apr 15, 2026	84.09	86.24	82.90	82.95	82.95	-0.86%	820,560
Apr 14, 2026	82.33	84.47	81.47	83.67	83.67	1.63%	841,863
Apr 13, 2026	84.74	84.80	81.82	82.33	82.33	-2.84%	1,005,320
Apr 10, 2026	84.11	86.47	83.80	84.74	84.74	0.74%	866,900
Apr 9, 2026	87.55	87.55	83.00	84.12	84.12	-3.51%	1,012,080
Apr 8, 2026	86.00	88.69	86.00	87.18	87.18	2.93%	932,500
Apr 7, 2026	86.72	87.49	84.00	84.70	84.70	-2.05%	742,600
Apr 3, 2026	87.70	87.78	85.00	86.47	86.47	-1.06%	489,360
Apr 2, 2026	90.98	90.99	86.63	87.40	87.40	-3.27%	474,000
Apr 1, 2026	91.00	91.88	89.41	90.35	90.35	2.44%	649,500
Mar 31, 2026	89.94	91.18	87.90	88.20	88.20	-1.87%	866,700
Mar 30, 2026	87.69	91.51	87.69	89.88	89.88	-1.08%	833,020
Mar 27, 2026	91.36	92.47	88.00	90.86	90.86	-0.55%	1,291,100
Mar 26, 2026	98.01	99.00	90.99	91.36	91.36	-5.46%	996,380
Mar 25, 2026	90.90	96.93	89.50	96.64	96.64	8.09%	1,450,540
Mar 24, 2026	90.00	90.40	86.20	89.41	89.41	3.95%	1,097,196
Mar 23, 2026	92.84	92.84	85.73	86.01	86.01	-5.41%	1,159,576
Mar 20, 2026	96.18	97.50	89.88	90.93	90.93	-2.85%	1,284,600
Mar 19, 2026	100.58	100.58	93.19	93.60	93.60	-6.96%	1,299,211
Mar 18, 2026	100.47	101.38	98.90	100.60	100.60	0.62%	617,082
Mar 17, 2026	105.98	105.98	99.98	99.98	99.98	-3.78%	566,397
Mar 16, 2026	107.56	108.80	102.00	103.91	103.91	-3.62%	673,510