SHA:605289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	117.99	126.00	114.25	123.90	123.90	5.73%	11,466,410
Feb 26, 2026	108.87	119.77	104.05	117.18	117.18	7.62%	15,115,060
Feb 25, 2026	100.24	108.88	99.40	108.88	108.88	10.00%	15,312,454
Feb 24, 2026	94.04	98.98	90.00	98.98	98.98	10.00%	10,559,779
Feb 13, 2026	81.00	89.98	80.00	89.98	89.98	10.00%	10,715,147
Feb 12, 2026	78.12	82.47	75.50	81.80	81.80	6.83%	6,978,035
Feb 11, 2026	74.32	77.50	73.24	76.57	76.57	3.19%	5,905,800
Feb 10, 2026	73.52	74.50	71.42	74.20	74.20	1.95%	4,023,600
Feb 9, 2026	71.98	74.20	70.46	72.78	72.78	2.94%	4,024,305
Feb 6, 2026	68.35	72.48	67.47	70.70	70.70	1.73%	4,692,500
Feb 5, 2026	73.66	75.00	68.25	69.50	69.50	-6.84%	4,757,500
Feb 4, 2026	74.55	78.48	73.31	74.60	74.60	0.81%	5,248,200
Feb 3, 2026	78.38	78.60	73.71	74.00	74.00	-2.89%	4,936,500
Feb 2, 2026	78.80	81.50	75.25	76.20	76.20	-5.24%	8,535,325
Jan 30, 2026	73.10	80.41	73.10	80.41	80.41	10.00%	11,411,740
Jan 29, 2026	74.80	80.21	73.00	73.10	73.10	-2.27%	7,722,361
Jan 28, 2026	69.75	76.42	69.75	74.80	74.80	7.67%	10,146,240
Jan 27, 2026	67.73	70.53	66.02	69.47	69.47	2.57%	3,876,600
Jan 26, 2026	68.50	68.69	66.28	67.73	67.73	-0.10%	3,336,175
Jan 23, 2026	68.77	69.23	67.61	67.80	67.80	-1.42%	1,964,855
Jan 22, 2026	71.00	71.10	67.25	68.78	68.78	0.78%	3,091,900
Jan 21, 2026	66.18	68.88	65.51	68.25	68.25	3.13%	2,901,700
Jan 20, 2026	65.90	67.27	65.11	66.18	66.18	-0.23%	2,062,100
Jan 19, 2026	67.30	67.30	65.00	66.33	66.33	-1.63%	2,089,800
Jan 16, 2026	68.05	68.69	67.13	67.43	67.43	-0.74%	1,626,600
Jan 15, 2026	67.40	69.14	66.88	67.93	67.93	0.12%	2,172,113
Jan 14, 2026	71.69	71.69	67.75	67.85	67.85	-5.76%	4,372,025
Jan 13, 2026	74.61	76.15	71.90	72.00	72.00	-3.64%	3,857,188
Jan 12, 2026	72.31	75.50	70.36	74.72	74.72	4.90%	4,699,585
Jan 9, 2026	71.00	71.70	70.20	71.23	71.23	0.47%	1,881,875
Jan 8, 2026	68.28	71.85	67.20	70.90	70.90	3.88%	3,571,350
Jan 7, 2026	68.43	69.31	67.05	68.25	68.25	-0.29%	2,027,450
Jan 6, 2026	67.56	70.48	67.00	68.45	68.45	1.32%	2,891,950
Jan 5, 2026	65.76	68.69	65.76	67.56	67.56	2.74%	1,883,400
Dec 31, 2025	67.55	67.55	65.10	65.76	65.76	-1.91%	1,737,356
Dec 30, 2025	67.33	67.97	66.40	67.04	67.04	0.66%	1,749,500
Dec 29, 2025	65.76	66.93	65.30	66.60	66.60	2.01%	1,915,025
Dec 26, 2025	68.08	68.30	65.11	65.29	65.29	-2.81%	1,983,309
Dec 25, 2025	66.99	68.10	64.88	67.18	67.18	1.02%	2,547,316
Dec 24, 2025	66.50	67.50	65.87	66.50	66.50	-0.70%	1,893,585
Dec 23, 2025	69.27	69.27	63.21	66.97	66.97	-3.32%	4,874,206
Dec 22, 2025	71.22	71.32	68.70	69.27	69.27	-2.85%	2,003,250
Dec 19, 2025	70.71	72.30	70.53	71.30	71.30	0.83%	1,374,600
Dec 18, 2025	72.74	74.22	70.00	70.71	70.71	-2.78%	2,335,675
Dec 17, 2025	78.35	78.35	71.41	72.73	72.73	-7.59%	5,616,825
Dec 16, 2025	79.58	79.80	75.51	78.70	78.70	0.83%	4,820,225
Dec 15, 2025	75.00	80.15	75.00	78.05	78.05	4.07%	5,228,525
Dec 12, 2025	76.13	78.20	74.80	75.00	75.00	-0.92%	4,645,225
Dec 11, 2025	71.08	77.29	71.00	75.70	75.70	7.74%	8,259,594
Dec 10, 2025	68.55	72.28	68.00	70.26	70.26	1.41%	4,803,699