SHA:605296 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.99	29.29	27.80	29.12	29.12	4.22%	4,458,185
Mar 5, 2026	29.05	29.05	27.83	27.94	27.94	-3.39%	3,168,500
Mar 4, 2026	28.55	29.09	28.36	28.92	28.92	1.23%	3,328,190
Mar 3, 2026	28.46	29.10	28.19	28.57	28.57	0.85%	2,844,540
Mar 2, 2026	28.16	28.70	27.96	28.33	28.33	-0.14%	2,171,596
Feb 27, 2026	27.82	28.38	27.80	28.37	28.37	1.76%	1,862,800
Feb 26, 2026	27.74	28.10	27.71	27.88	27.88	0.58%	1,889,132
Feb 25, 2026	27.58	28.00	27.57	27.72	27.72	0.51%	1,163,400
Feb 24, 2026	27.50	27.69	27.37	27.58	27.58	0.40%	1,065,095
Feb 13, 2026	27.85	27.87	27.41	27.47	27.47	-0.79%	1,025,200
Feb 12, 2026	27.98	27.98	27.59	27.69	27.69	-1.21%	1,254,860
Feb 11, 2026	28.23	28.26	27.94	28.03	28.03	-1.20%	1,259,598
Feb 10, 2026	28.50	28.55	28.08	28.37	28.37	-0.25%	1,415,800
Feb 9, 2026	28.47	28.60	28.32	28.44	28.44	-0.11%	1,330,170
Feb 6, 2026	28.05	28.78	27.91	28.47	28.47	0.78%	2,006,520
Feb 5, 2026	28.36	28.70	28.12	28.25	28.25	-0.11%	1,909,440
Feb 4, 2026	28.28	28.34	27.90	28.28	28.28	0.68%	1,704,640
Feb 3, 2026	28.06	28.37	27.61	28.09	28.09	-0.25%	2,169,723
Feb 2, 2026	28.37	28.89	27.78	28.16	28.16	-1.61%	3,313,470
Jan 30, 2026	28.18	29.13	27.95	28.62	28.62	2.03%	4,949,890
Jan 29, 2026	27.45	28.20	27.32	28.05	28.05	1.85%	2,387,460
Jan 28, 2026	27.44	27.70	27.02	27.54	27.54	-0.76%	2,676,862
Jan 27, 2026	28.65	28.65	27.50	27.75	27.75	-3.34%	3,153,350
Jan 26, 2026	28.19	28.74	28.00	28.71	28.71	1.77%	2,621,298
Jan 23, 2026	28.03	28.26	28.02	28.21	28.21	0.39%	1,350,920
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