SHA:605289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	68.03	70.50	67.38	69.28	69.28	1.29%	4,045,600
Dec 8, 2025	69.65	69.69	66.20	68.40	68.40	-0.58%	4,188,959
Dec 5, 2025	66.00	69.82	65.43	68.80	68.80	5.01%	4,199,325
Dec 4, 2025	65.48	67.19	62.89	65.52	65.52	-1.06%	3,366,400
Dec 3, 2025	65.15	67.19	64.28	66.22	66.22	1.64%	3,172,950
Dec 2, 2025	64.10	66.50	63.61	65.15	65.15	1.46%	2,501,574
Dec 1, 2025	65.18	65.38	62.90	64.21	64.21	-1.44%	2,035,782
Nov 28, 2025	65.25	65.66	63.56	65.15	65.15	0.09%	1,940,725
Nov 27, 2025	63.20	65.88	62.60	65.09	65.09	2.94%	2,830,700
Nov 26, 2025	64.00	64.60	63.01	63.23	63.23	-1.45%	1,614,300
Nov 25, 2025	62.81	64.54	62.81	64.16	64.16	1.10%	1,262,100
Nov 24, 2025	61.60	64.79	61.60	63.46	63.46	2.03%	2,155,425
Nov 21, 2025	61.09	64.50	60.87	62.20	62.20	0.81%	2,525,825
Nov 20, 2025	62.40	64.91	61.60	61.70	61.70	-1.12%	1,507,900