SHA:605288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	60.40	61.50	59.02	59.45	59.45	-0.95%	1,426,780
Oct 26, 2026	60.79	61.86	59.30	60.02	60.02	-2.20%	1,921,840
Oct 23, 2026	57.57	62.59	53.01	61.37	61.37	6.36%	3,540,422
Oct 22, 2026	57.99	62.53	57.42	57.70	57.70	-0.09%	2,530,580
Oct 21, 2026	58.83	60.47	57.40	57.75	57.75	-2.81%	1,553,480
Oct 20, 2026	57.73	62.71	57.13	59.42	59.42	2.80%	2,767,096
Oct 19, 2026	53.35	58.98	51.43	57.80	57.80	7.43%	2,656,895
Oct 16, 2026	55.35	56.50	53.00	53.80	53.80	-1.50%	1,645,288
Oct 15, 2026	56.00	57.88	54.35	54.62	54.62	-7.53%	1,568,648
Oct 14, 2026	62.00	62.50	58.84	59.07	59.07	-5.61%	1,451,808
Oct 13, 2026	60.76	64.11	58.79	62.58	62.58	0.94%	1,732,998
Oct 12, 2026	65.08	65.28	61.89	62.00	62.00	-5.50%	1,711,154
Oct 9, 2026	65.99	67.46	62.50	65.61	65.61	-1.07%	2,399,136
Oct 8, 2026	71.50	71.51	66.00	66.32	66.32	-7.67%	3,392,075
Sep 30, 2026	66.31	71.83	64.79	71.83	71.83	10.00%	2,952,865
Sep 29, 2026	67.79	68.36	65.03	65.30	65.30	-3.67%	1,742,228
Sep 28, 2026	66.38	72.00	65.77	67.79	67.79	2.42%	2,660,361
Sep 24, 2026	68.80	69.70	65.00	66.19	66.19	-2.55%	2,237,770
Sep 23, 2026	68.10	71.11	67.70	67.92	67.92	-0.48%	1,752,912
Sep 22, 2026	71.01	71.47	68.04	68.25	68.25	-3.87%	1,741,920
Sep 21, 2026	68.98	72.50	68.96	71.00	71.00	2.65%	2,251,740
Sep 18, 2026	69.57	70.36	66.64	69.17	69.17	2.86%	3,442,958
Sep 17, 2026	60.80	67.25	60.68	67.25	67.25	9.99%	2,565,406
Sep 16, 2026	60.71	61.53	58.80	61.14	61.14	0.82%	1,450,836
Sep 15, 2026	62.58	63.21	60.59	60.64	60.64	-4.47%	1,307,267
Sep 14, 2026	61.02	64.62	60.01	63.48	63.48	3.78%	1,599,546
Sep 11, 2026	63.00	63.40	59.80	61.17	61.17	-4.84%	1,495,380
Sep 10, 2026	65.15	65.15	62.93	64.28	64.28	-1.55%	1,306,164
Sep 9, 2026	67.32	68.68	65.25	65.29	65.29	-3.50%	1,828,300
Sep 8, 2026	70.37	70.37	64.80	67.66	67.66	-3.93%	3,669,950
Sep 7, 2026	67.58	72.17	66.48	70.43	70.43	7.35%	4,633,760
Sep 4, 2026	73.50	73.54	65.16	65.61	65.61	-9.30%	3,424,612
Sep 3, 2026	66.10	72.34	64.00	72.34	72.34	10.01%	3,799,233
Sep 2, 2026	66.61	69.36	63.82	65.76	65.76	-1.25%	3,315,120
Sep 1, 2026	69.00	69.45	66.36	66.59	66.59	-3.16%	1,718,340
Aug 31, 2026	65.13	69.36	65.13	68.76	68.76	3.09%	2,405,916
Aug 28, 2026	63.71	67.71	61.80	66.70	66.70	5.64%	4,432,936
Aug 27, 2026	56.81	63.14	56.81	63.14	63.14	10.00%	3,003,208
Aug 26, 2026	55.84	58.60	55.81	57.40	57.40	2.52%	1,842,469
Aug 25, 2026	56.10	56.56	54.50	55.99	55.99	-1.37%	1,292,676
Aug 24, 2026	57.80	58.69	55.66	56.77	56.77	-0.60%	1,583,239
Aug 21, 2026	54.92	57.65	53.53	57.11	57.11	3.99%	1,585,020
Aug 20, 2026	55.51	55.87	53.00	54.92	54.92	-1.26%	1,638,818
Aug 19, 2026	61.00	61.00	55.62	55.62	55.62	-10.00%	2,156,900
Aug 18, 2026	63.12	63.20	60.98	61.80	61.80	-1.80%	1,717,100
Aug 17, 2026	62.38	63.31	61.75	62.93	62.93	-0.13%	1,652,038
Aug 14, 2026	64.83	66.00	61.71	63.01	63.01	-3.87%	2,731,940
Aug 13, 2026	64.38	67.48	62.28	65.55	65.55	1.47%	4,394,489
Aug 12, 2026	64.10	68.98	63.63	64.60	64.60	1.91%	5,863,097
Aug 11, 2026	57.05	63.39	55.00	63.39	63.39	9.99%	3,694,945