SHA:605296 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	28.03	28.26	28.02	28.17	-	0.25%	782,960
Jan 22, 2026	28.40	28.55	28.05	28.10	28.10	-1.06%	2,165,660
Jan 21, 2026	28.60	28.60	28.26	28.40	28.40	-1.08%	2,016,760
Jan 20, 2026	28.85	28.98	28.50	28.71	28.71	-0.45%	1,631,855
Jan 19, 2026	28.27	29.04	28.23	28.84	28.84	2.02%	2,504,120
Jan 16, 2026	28.61	28.61	28.09	28.27	28.27	-1.08%	1,947,070
Jan 15, 2026	28.56	28.85	28.48	28.58	28.58	-0.07%	1,624,380
Jan 14, 2026	28.65	28.95	28.26	28.60	28.60	-0.17%	2,183,410
Jan 13, 2026	29.13	29.13	28.62	28.65	28.65	-1.34%	2,284,000
Jan 12, 2026	28.90	29.10	28.63	29.04	29.04	0.52%	2,047,662
Jan 9, 2026	28.86	29.04	28.70	28.89	28.89	0.07%	1,733,882
Jan 8, 2026	28.81	29.16	28.73	28.87	28.87	0.28%	1,351,101
Jan 7, 2026	29.33	29.52	28.75	28.79	28.79	-1.64%	2,167,510
Jan 6, 2026	29.06	29.56	28.93	29.27	29.27	0.41%	2,404,950
Jan 5, 2026	29.48	29.50	29.02	29.15	29.15	-0.58%	1,863,190
Dec 31, 2025	29.40	29.68	28.86	29.32	29.32	-0.44%	2,864,120
Dec 30, 2025	28.85	30.00	28.75	29.45	29.45	2.08%	5,733,442
Dec 29, 2025	28.15	29.26	28.08	28.85	28.85	2.49%	4,435,144
Dec 26, 2025	27.79	28.15	27.64	28.15	28.15	1.30%	1,766,054
Dec 25, 2025	27.68	27.90	27.67	27.79	27.79	0.07%	927,130
Dec 24, 2025	27.91	27.99	27.53	27.77	27.77	-0.47%	1,545,439
Dec 23, 2025	28.35	28.39	27.84	27.90	27.90	-1.52%	1,450,000
Dec 22, 2025	28.30	28.42	28.12	28.33	28.33	-0.32%	1,794,750
Dec 19, 2025	28.16	28.53	28.06	28.42	28.42	0.92%	1,671,690
Dec 18, 2025	28.15	28.44	28.03	28.16	28.16	-0.67%	1,369,236
Dec 17, 2025	28.53	28.83	28.13	28.35	28.35	1.54%	2,705,022
Dec 16, 2025	28.21	28.37	27.78	27.92	27.92	-1.06%	1,409,046
Dec 15, 2025	27.68	28.42	27.60	28.22	28.22	1.88%	2,310,140
Dec 12, 2025	27.68	27.73	27.37	27.70	27.70	0.33%	1,371,165
Dec 11, 2025	28.06	28.11	27.60	27.61	27.61	-1.99%	1,988,567
Dec 10, 2025	27.77	28.28	27.69	28.17	28.17	1.00%	1,461,906
Dec 9, 2025	28.07	28.48	27.86	27.89	27.89	-0.50%	1,373,247
Dec 8, 2025	27.85	28.08	27.58	28.03	28.03	0.83%	1,672,150
Dec 5, 2025	27.88	27.95	27.57	27.80	27.80	-0.14%	1,066,880
Dec 4, 2025	27.70	27.94	27.53	27.84	27.84	0.32%	921,970
Dec 3, 2025	28.00	28.06	27.67	27.75	27.75	-0.61%	772,767
Dec 2, 2025	28.18	28.18	27.86	27.92	27.92	-0.96%	1,160,300
Dec 1, 2025	28.42	28.50	28.13	28.19	28.19	-0.49%	1,229,970
Nov 28, 2025	28.20	28.34	27.94	28.33	28.33	0.82%	977,720
Nov 27, 2025	28.05	28.32	27.99	28.10	28.10	-0.32%	1,210,307
Nov 26, 2025	28.26	28.46	28.16	28.19	28.19	-0.25%	1,384,661
Nov 25, 2025	28.48	28.58	28.22	28.26	28.26	-0.84%	1,709,739
Nov 24, 2025	27.91	28.99	27.86	28.50	28.50	3.04%	3,505,400
Nov 21, 2025	28.00	28.34	27.60	27.66	27.66	-1.21%	1,984,910
Nov 20, 2025	28.56	28.68	27.97	28.00	28.00	-1.93%	2,041,580
Nov 19, 2025	28.84	28.89	28.26	28.55	28.55	-0.66%	1,886,030
Nov 18, 2025	29.18	29.20	28.60	28.74	28.74	-1.58%	2,717,346
Nov 17, 2025	30.00	30.00	29.11	29.20	29.20	-2.96%	4,079,862
Nov 14, 2025	30.45	30.64	30.02	30.09	30.09	-1.25%	2,142,630
Nov 13, 2025	30.41	30.52	30.16	30.47	30.47	-0.16%	1,886,024