SHA:605288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	108.83	111.23	107.43	107.81	107.81	-1.72%	459,340
Mar 12, 2026	112.30	113.60	108.60	109.70	109.70	-2.32%	541,400
Mar 11, 2026	118.10	118.10	112.03	112.30	112.30	-4.88%	1,006,240
Mar 10, 2026	114.00	119.02	112.38	118.06	118.06	3.15%	983,080
Mar 9, 2026	117.80	119.50	111.60	114.45	114.45	-2.89%	1,009,540
Mar 6, 2026	116.16	121.48	115.01	117.85	117.85	1.45%	929,405
Mar 5, 2026	112.70	116.25	108.00	116.16	116.16	8.91%	1,527,800
Mar 4, 2026	113.98	115.87	104.99	106.66	106.66	-8.12%	1,834,240
Mar 3, 2026	122.00	124.00	115.60	116.08	116.08	-5.32%	703,700
Mar 2, 2026	122.40	125.30	121.01	122.60	122.60	-3.67%	488,761
Feb 27, 2026	128.07	128.07	124.02	127.27	127.27	-0.08%	516,500
Feb 26, 2026	127.00	130.00	125.12	127.37	127.37	-0.66%	513,710
Feb 25, 2026	128.00	130.50	126.07	128.21	128.21	-0.38%	531,031
Feb 24, 2026	134.99	135.45	126.00	128.70	128.70	-3.23%	499,780
Feb 13, 2026	139.19	139.20	133.00	133.00	133.00	-4.45%	509,320