SHA:605289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	121.00	122.99	110.92	113.00	113.00	-5.83%	6,619,550
Mar 19, 2026	127.00	128.06	118.00	119.99	119.99	-7.06%	4,539,975
Mar 18, 2026	130.00	130.00	126.26	129.11	129.11	-0.55%	2,543,208
Mar 17, 2026	136.00	136.00	129.00	129.82	129.82	-3.12%	3,410,100
Mar 16, 2026	134.12	136.22	127.12	134.00	134.00	0.53%	5,598,554
Mar 13, 2026	137.00	143.00	132.80	133.30	133.30	-3.42%	4,734,213
Mar 12, 2026	136.01	140.84	132.76	138.02	138.02	1.49%	3,643,203
Mar 11, 2026	133.31	139.37	132.30	136.00	136.00	2.47%	5,139,255
Mar 10, 2026	134.96	135.10	127.71	132.72	132.72	-1.69%	4,995,275
Mar 9, 2026	127.00	135.90	122.00	135.00	135.00	2.94%	6,383,750
Mar 6, 2026	133.00	135.80	129.00	131.15	131.15	0.88%	4,890,650
Mar 5, 2026	133.00	133.80	126.20	130.00	130.00	-0.90%	3,854,675
Mar 4, 2026	126.70	131.69	118.03	131.18	131.18	3.54%	5,289,175
Mar 3, 2026	133.16	133.38	125.29	126.70	126.70	-2.95%	6,594,500
Mar 2, 2026	115.07	133.33	115.07	130.55	130.55	5.37%	7,812,650
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