SHA:605289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	60.50	63.47	60.10	63.05	63.05	4.13%	2,550,500
Nov 10, 2026	61.00	61.24	59.26	60.55	60.55	2.87%	1,983,123
Nov 9, 2026	60.53	60.89	58.79	58.86	58.86	-0.44%	1,841,620
Nov 6, 2026	57.77	59.90	56.44	59.12	59.12	-4.48%	3,076,180
Nov 5, 2026	58.50	63.20	57.01	61.89	61.89	5.26%	4,016,360
Nov 4, 2026	55.84	59.00	52.10	58.80	58.80	7.40%	4,455,320
Nov 3, 2026	60.33	60.60	54.09	54.75	54.75	-8.83%	3,528,850
Nov 2, 2026	59.11	60.97	55.10	60.05	60.05	3.68%	3,936,980
Oct 30, 2026	61.20	62.95	57.80	57.92	57.92	-8.97%	3,864,060
Oct 29, 2026	67.00	67.79	63.39	63.63	63.63	-5.14%	2,237,380
Oct 28, 2026	67.01	68.08	65.61	67.08	67.08	1.61%	3,103,790
Oct 27, 2026	71.18	71.52	65.75	66.02	66.02	-4.53%	1,949,220
Oct 26, 2026	71.00	71.72	68.76	69.15	69.15	-2.78%	2,143,678
Oct 23, 2026	70.99	71.66	65.44	71.13	71.13	-0.74%	3,869,988
Oct 22, 2026	74.85	74.85	71.40	71.66	71.66	-4.29%	2,225,082
Oct 21, 2026	74.07	77.83	74.01	74.87	74.87	1.08%	2,520,675
Oct 20, 2026	72.50	77.20	71.66	74.07	74.07	1.58%	3,048,346
Oct 19, 2026	72.58	73.73	67.50	72.92	72.92	-1.25%	3,876,310
Oct 16, 2026	78.80	79.47	72.96	73.84	73.84	-4.10%	3,412,379
Oct 15, 2026	79.10	80.14	76.40	77.00	77.00	-6.21%	2,696,107
Oct 14, 2026	84.68	85.42	81.71	82.10	82.10	-3.07%	1,310,360
Oct 13, 2026	80.10	86.00	79.00	84.70	84.70	1.58%	2,483,920
Oct 12, 2026	88.00	88.04	83.00	83.38	83.38	-5.73%	2,562,080
Oct 9, 2026	89.31	90.02	83.69	88.45	88.45	-2.11%	2,456,507
Oct 8, 2026	95.93	98.00	89.66	90.36	90.36	-3.92%	2,811,040
Sep 30, 2026	95.38	96.99	92.88	94.05	94.05	-0.91%	1,640,917
Sep 29, 2026	96.90	96.90	94.03	94.91	94.91	-0.09%	1,736,045
Sep 28, 2026	100.88	101.00	93.85	95.00	95.00	-6.91%	2,482,605
Sep 24, 2026	102.50	103.27	100.80	102.05	102.05	-0.09%	2,137,280
Sep 23, 2026	102.58	103.35	101.36	102.14	102.14	-0.43%	1,446,260
Sep 22, 2026	104.76	106.89	102.01	102.58	102.58	-0.13%	2,465,810
Sep 21, 2026	105.12	105.78	102.12	102.71	102.71	-2.29%	3,407,170
Sep 18, 2026	99.50	105.88	99.03	105.12	105.12	6.89%	4,988,840
Sep 17, 2026	97.83	101.18	97.20	98.34	98.34	0.52%	2,145,900
Sep 16, 2026	96.18	98.90	95.86	97.83	97.83	1.70%	1,784,740
Sep 15, 2026	97.27	98.58	96.09	96.19	96.19	-1.23%	1,656,100
Sep 14, 2026	96.26	98.48	94.55	97.39	97.39	-0.30%	1,570,800
Sep 11, 2026	97.00	97.83	93.10	97.68	97.68	-0.85%	3,146,817
Sep 10, 2026	99.80	100.10	98.00	98.52	98.52	-1.61%	1,966,900
Sep 9, 2026	99.20	102.70	98.79	100.13	100.13	1.51%	2,852,780
Sep 8, 2026	102.47	103.48	97.79	98.64	98.64	-4.70%	4,026,320
Sep 7, 2026	104.00	106.35	103.06	103.51	103.51	0.74%	2,654,218
Sep 4, 2026	107.81	111.88	101.89	102.75	102.75	-3.57%	3,796,540
Sep 3, 2026	106.90	107.70	103.50	106.55	106.55	1.67%	2,351,100
Sep 2, 2026	102.77	107.40	101.68	104.80	104.80	0.77%	2,802,730
Sep 1, 2026	107.99	107.99	103.30	104.00	104.00	-3.70%	2,649,988
Aug 31, 2026	103.00	108.49	101.50	108.00	108.00	2.60%	2,538,820
Aug 28, 2026	108.48	110.40	105.11	105.26	105.26	-2.08%	2,537,920
Aug 27, 2026	104.76	107.99	103.02	107.50	107.50	2.97%	2,850,620
Aug 26, 2026	107.47	107.69	103.50	104.40	104.40	-2.38%	2,486,320