SHA:605288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	74.22	79.57	71.30	79.06	-	7.56%	4,577,103
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
May 21, 2026	71.74	82.14	71.74	81.18	80.57	8.64%	6,404,044
May 20, 2026	69.29	74.72	67.06	74.72	74.16	10.00%	6,751,066
May 19, 2026	62.99	67.93	62.00	67.93	67.42	10.01%	2,650,577
May 18, 2026	57.37	62.77	56.56	61.75	61.29	6.58%	2,627,321
May 15, 2026	56.07	60.00	55.74	57.94	57.50	2.74%	2,183,244
May 14, 2026	59.10	59.25	55.74	56.39	55.97	-3.71%	1,387,061
May 13, 2026	59.54	59.54	57.99	58.56	58.13	-0.74%	1,073,658
May 12, 2026	60.71	60.76	58.59	59.00	58.56	-2.34%	1,557,219
May 11, 2026	63.13	63.13	59.49	60.41	59.96	-3.00%	2,625,041
May 8, 2026	60.75	64.21	60.75	62.29	61.82	1.40%	2,393,579
May 7, 2026	58.89	62.05	58.73	61.43	60.97	4.67%	1,988,559
May 6, 2026	59.14	59.79	58.31	58.69	58.25	-1.01%	1,408,649
Apr 30, 2026	57.29	59.56	56.62	59.29	58.84	3.49%	2,945,879
Apr 29, 2026	56.36	58.56	56.36	57.29	56.86	0.86%	1,945,635
Apr 28, 2026	58.25	58.92	56.41	56.80	56.38	-3.59%	1,466,856
Apr 27, 2026	59.49	59.61	57.74	58.91	58.47	-0.22%	1,467,339
Apr 24, 2026	59.38	60.31	58.61	59.04	58.60	-1.29%	1,017,449
Apr 23, 2026	60.86	61.19	58.95	59.81	59.37	-2.42%	1,328,206
Apr 22, 2026	60.36	61.39	59.21	61.30	60.84	0.73%	1,386,839
Apr 21, 2026	61.56	63.00	60.51	60.86	60.40	-1.66%	1,930,837
Apr 20, 2026	61.14	65.00	59.12	61.89	61.42	1.21%	2,884,176
Apr 17, 2026	60.31	62.14	58.93	61.14	60.69	1.15%	1,208,689
Apr 16, 2026	59.25	61.96	59.25	60.45	60.00	2.03%	1,413,786
Apr 15, 2026	60.06	61.60	59.21	59.25	58.81	-0.86%	1,148,783
Apr 14, 2026	58.81	60.34	58.19	59.76	59.32	1.63%	1,178,607
Apr 13, 2026	60.53	60.57	58.44	58.81	58.37	-2.84%	1,407,447
Apr 10, 2026	60.08	61.76	59.86	60.53	60.08	0.74%	1,213,659
Apr 9, 2026	62.54	62.54	59.29	60.09	59.64	-3.51%	1,416,911
Apr 8, 2026	61.43	63.35	61.43	62.27	61.81	2.93%	1,305,499
Apr 7, 2026	61.94	62.49	60.00	60.50	60.05	-2.05%	1,039,639
Apr 3, 2026	62.64	62.70	60.71	61.76	61.30	-1.06%	685,103