SHA:605288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	54.10	57.99	54.10	54.60	54.60	2.94%	1,579,885
Jul 30, 2026	58.50	59.34	53.03	53.04	53.04	-9.98%	1,243,860
Jul 29, 2026	65.00	66.00	58.50	58.92	58.92	-9.35%	1,277,896
Jul 28, 2026	68.07	68.68	65.00	65.00	65.00	-3.58%	822,600
Jul 27, 2026	66.18	69.18	65.38	67.41	67.41	-2.64%	1,185,380
Jul 24, 2026	66.33	74.27	63.20	69.24	69.24	2.55%	1,865,653
Jul 23, 2026	62.91	67.52	58.64	67.52	67.52	10.00%	1,829,618
Jul 22, 2026	63.13	66.00	59.95	61.38	61.38	1.05%	1,800,053
Jul 21, 2026	58.31	60.74	53.75	60.74	60.74	10.00%	1,464,600
Jul 20, 2026	62.34	62.90	55.22	55.22	55.22	-9.99%	1,127,172
Jul 17, 2026	66.03	66.03	60.60	61.35	61.35	-6.62%	1,721,765
Jul 16, 2026	68.36	70.36	65.00	65.70	65.70	-4.85%	1,147,489
Jul 15, 2026	68.23	72.22	67.91	69.05	69.05	1.77%	1,741,643
Jul 14, 2026	67.31	69.18	65.00	67.85	67.85	1.37%	969,923
Jul 13, 2026	72.35	73.39	66.24	66.93	66.93	-7.96%	1,227,220
Jul 10, 2026	75.01	78.60	72.72	72.72	72.72	-3.05%	1,636,900
Jul 9, 2026	76.18	77.00	71.61	75.01	75.01	0.43%	1,217,360
Jul 8, 2026	84.06	84.06	73.94	74.69	74.69	-8.91%	2,591,596
Jul 7, 2026	86.60	89.49	81.61	82.00	82.00	-5.40%	2,053,920
Jul 6, 2026	94.01	95.17	86.65	86.68	86.68	-8.93%	2,272,304
Jul 3, 2026	88.10	95.59	87.02	95.18	95.18	6.47%	3,321,374
Jul 2, 2026	86.25	93.00	85.84	89.40	89.40	3.65%	2,315,920
Jul 1, 2026	84.25	87.75	82.50	86.25	86.25	1.65%	1,803,951
Jun 30, 2026	80.38	85.00	79.10	84.85	84.85	4.62%	2,441,869
Jun 29, 2026	77.00	84.33	77.00	81.10	81.10	4.16%	2,550,680
Jun 26, 2026	80.51	82.71	77.20	77.86	77.86	-2.49%	2,234,690
Jun 25, 2026	85.14	87.44	79.40	79.85	79.85	-7.15%	2,409,546
Jun 24, 2026	84.53	90.00	84.53	86.00	86.00	-1.89%	2,139,099
Jun 23, 2026	81.29	90.76	79.36	87.66	87.66	6.24%	3,711,726
Jun 22, 2026	79.20	82.95	77.60	82.51	82.51	3.14%	3,003,086
Jun 18, 2026	78.31	81.28	74.82	80.00	80.00	1.28%	3,389,098
Jun 17, 2026	74.22	79.57	71.30	78.99	78.99	7.47%	4,608,083
Jun 16, 2026	72.25	74.89	71.20	73.50	73.50	4.76%	2,648,180
Jun 15, 2026	64.74	70.16	63.54	70.16	70.16	10.00%	1,535,224
Jun 12, 2026	66.01	68.39	63.51	63.78	63.78	-4.00%	1,815,860
Jun 11, 2026	65.26	68.58	63.59	66.44	66.44	0.30%	2,300,080
Jun 10, 2026	69.45	70.14	65.13	66.24	66.24	-5.57%	1,641,960
Jun 9, 2026	73.86	75.08	69.43	70.68	70.15	-4.29%	2,530,555
Jun 8, 2026	68.21	75.99	67.15	73.84	73.29	3.74%	3,017,251
Jun 5, 2026	70.41	74.35	68.85	71.18	70.65	0.58%	2,604,139
Jun 4, 2026	69.71	74.29	69.54	70.77	70.24	1.10%	2,962,539
Jun 3, 2026	68.51	72.60	68.51	70.00	69.48	3.20%	4,123,923
Jun 2, 2026	61.66	67.83	60.71	67.83	67.32	10.00%	2,039,828
Jun 1, 2026	65.34	65.94	61.43	61.66	61.20	-4.50%	1,838,899
May 29, 2026	67.29	67.61	63.86	64.57	64.09	-2.91%	2,116,073
May 28, 2026	69.27	70.61	66.34	66.51	66.01	-5.83%	2,205,083
May 27, 2026	73.56	75.00	69.49	70.62	70.09	-4.80%	3,028,143
May 26, 2026	78.31	78.49	73.13	74.18	73.62	-5.51%	2,849,027
May 25, 2026	76.79	81.00	71.73	78.50	77.91	1.99%	3,891,040
May 22, 2026	77.71	81.64	75.11	76.97	76.40	-5.18%	4,941,911