SHA:605289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	101.90	107.00	101.64	105.97	105.97	4.43%	5,272,529
May 21, 2026	108.28	110.50	101.47	101.47	101.47	-4.51%	4,854,815
May 20, 2026	107.14	110.35	105.20	106.44	106.26	-0.66%	4,955,711
May 19, 2026	109.03	109.29	105.20	107.14	106.96	-2.22%	4,988,339
May 18, 2026	110.20	114.93	107.64	109.57	109.39	-0.53%	4,918,087
May 15, 2026	109.34	112.86	106.52	110.15	109.97	-1.15%	5,025,425
May 14, 2026	117.14	117.86	111.29	111.43	111.24	-3.63%	6,218,945
May 13, 2026	112.73	116.34	110.00	115.62	115.43	2.06%	6,536,949
May 12, 2026	121.32	121.58	112.14	113.29	113.10	-5.69%	7,249,747
May 11, 2026	123.27	125.00	116.54	120.13	119.93	1.25%	10,081,644
May 8, 2026	107.31	118.64	107.24	118.64	118.44	10.00%	4,250,574
May 7, 2026	104.69	108.56	104.31	107.86	107.68	2.01%	7,331,344
May 6, 2026	107.14	107.50	103.34	105.73	105.55	-1.35%	7,898,573
Apr 30, 2026	109.66	111.06	104.50	107.18	107.00	-2.26%	7,757,715
Apr 29, 2026	112.86	115.71	107.16	109.66	109.47	-1.92%	14,811,705
Apr 28, 2026	105.71	111.80	105.00	111.80	111.61	10.00%	12,367,842
Apr 27, 2026	92.54	101.64	92.42	101.64	101.47	10.00%	5,132,925
Apr 24, 2026	92.79	95.78	91.09	92.39	92.24	0.35%	4,639,389
Apr 23, 2026	94.29	95.17	90.19	92.07	91.92	-1.58%	4,593,780
Apr 22, 2026	89.90	94.29	89.86	93.55	93.39	3.68%	5,386,262
Apr 21, 2026	90.71	91.39	88.93	90.23	90.08	-1.45%	4,778,934
Apr 20, 2026	92.85	94.64	91.07	91.56	91.40	-1.33%	7,080,382
Apr 17, 2026	93.46	95.00	89.07	92.79	92.64	-1.28%	8,180,339
Apr 16, 2026	90.71	95.45	90.71	93.99	93.84	3.93%	12,136,403
Apr 15, 2026	82.14	90.44	82.14	90.44	90.28	10.00%	7,955,919
Apr 14, 2026	82.14	83.73	80.00	82.21	82.08	1.36%	7,956,199
Apr 13, 2026	79.64	82.59	79.64	81.11	80.98	-0.82%	6,081,354
Apr 10, 2026	80.75	83.93	78.57	81.79	81.65	3.10%	9,416,623
Apr 9, 2026	78.15	83.07	76.22	79.33	79.20	1.51%	10,852,834
Apr 8, 2026	74.07	78.15	71.50	78.15	78.02	10.00%	7,607,121
Apr 7, 2026	74.81	74.99	69.95	71.04	70.92	-3.15%	6,249,879
Apr 3, 2026	75.99	77.13	71.07	73.35	73.23	-3.96%	10,889,469
Apr 2, 2026	75.64	78.84	74.57	76.37	76.24	2.65%	14,466,857
Apr 1, 2026	70.00	74.40	69.07	74.40	74.28	10.00%	6,265,454
Mar 31, 2026	73.21	73.21	66.92	67.64	67.52	-6.24%	8,523,479
Mar 30, 2026	71.43	73.73	70.71	72.14	72.01	-1.06%	5,559,403
Mar 27, 2026	74.79	74.79	71.50	72.91	72.78	-0.95%	4,539,740
Mar 26, 2026	78.57	78.57	73.09	73.61	73.48	-5.72%	5,708,302
Mar 25, 2026	73.57	78.93	72.36	78.07	77.94	6.26%	7,744,764
Mar 24, 2026	73.86	73.86	68.81	73.47	73.35	1.14%	9,814,538
Mar 23, 2026	79.79	80.07	72.64	72.64	72.52	-10.00%	8,062,529
Mar 20, 2026	86.43	87.85	79.23	80.71	80.58	-5.83%	9,267,369
Mar 19, 2026	90.71	91.47	84.29	85.71	85.56	-7.06%	6,355,964
Mar 18, 2026	92.86	92.86	90.19	92.22	92.07	-0.55%	3,560,490
Mar 17, 2026	97.14	97.14	92.14	92.73	92.57	-3.12%	4,774,139
Mar 16, 2026	95.80	97.30	90.80	95.71	95.55	0.53%	7,837,975
Mar 13, 2026	97.86	102.14	94.86	95.21	95.05	-3.42%	6,627,897
Mar 12, 2026	97.15	100.60	94.83	98.59	98.42	1.49%	5,100,484
Mar 11, 2026	95.22	99.55	94.50	97.14	96.98	2.47%	7,194,956
Mar 10, 2026	96.40	96.50	91.22	94.80	94.64	-1.69%	6,993,384