SHA:605296 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	26.27	26.80	25.80	26.42	26.42	0.84%	1,891,780
Jun 16, 2026	26.00	26.50	25.64	26.20	26.20	-0.42%	1,786,510
Jun 15, 2026	26.02	26.50	25.92	26.31	26.31	1.00%	1,742,411
Jun 12, 2026	25.34	26.05	25.12	26.05	26.05	1.68%	1,752,150
Jun 11, 2026	25.40	25.78	24.88	25.62	25.62	0.51%	2,082,800
Jun 10, 2026	24.40	25.50	24.29	25.49	25.49	3.91%	2,991,170
Jun 9, 2026	24.61	24.80	24.19	24.53	24.53	-0.28%	1,507,580
Jun 8, 2026	25.01	25.74	24.31	24.60	24.60	-3.15%	2,524,780
Jun 5, 2026	25.57	25.81	25.25	25.40	25.40	-0.66%	1,685,030
Jun 4, 2026	26.38	26.70	25.50	25.57	25.57	-3.58%	2,315,670
Jun 3, 2026	26.66	26.70	25.97	26.52	26.52	0.23%	2,148,720
Jun 2, 2026	26.88	27.13	26.24	26.46	26.46	-2.72%	2,076,500
Jun 1, 2026	27.07	27.55	26.81	27.20	27.20	0.29%	2,591,470
May 29, 2026	26.49	27.55	26.12	27.12	27.12	1.95%	3,700,780
May 28, 2026	27.20	27.29	26.10	26.60	26.60	-2.53%	2,834,742
May 27, 2026	28.00	28.00	27.10	27.29	27.29	-2.57%	3,044,270
May 26, 2026	28.01	28.53	27.79	28.01	28.01	-0.99%	2,885,150
May 25, 2026	27.75	28.54	27.63	28.29	28.29	0.75%	2,938,967
May 22, 2026	28.68	29.20	27.94	28.08	28.08	-1.99%	3,932,020
May 21, 2026	28.66	29.44	28.28	28.65	28.65	-0.90%	4,918,070
May 20, 2026	29.10	29.64	28.60	28.91	28.91	-1.23%	3,553,300
May 19, 2026	29.60	30.40	28.35	29.27	29.27	-0.17%	6,420,280
May 18, 2026	30.03	30.32	29.03	29.32	29.32	-2.33%	5,197,800
May 15, 2026	31.03	31.19	30.02	30.02	30.02	-4.91%	7,505,040
May 14, 2026	28.69	31.57	28.69	31.57	31.57	10.00%	7,569,989
May 13, 2026	29.75	29.93	28.63	28.70	28.70	-3.46%	3,877,200
May 12, 2026	30.61	30.88	29.53	29.73	29.73	-2.81%	3,360,480
May 11, 2026	29.88	31.18	29.51	30.59	30.59	3.66%	5,147,220
May 8, 2026	30.24	30.61	29.42	29.51	29.51	-2.54%	2,919,680
May 7, 2026	30.15	30.56	29.63	30.28	30.28	0.36%	2,885,050
May 6, 2026	29.85	30.20	29.64	30.17	30.17	0.70%	3,273,486
Apr 30, 2026	29.47	30.38	29.25	29.96	29.96	1.73%	4,153,710
Apr 29, 2026	28.46	30.20	28.36	29.45	29.45	3.19%	4,266,630
Apr 28, 2026	28.07	28.59	27.53	28.54	28.54	1.64%	2,933,550
Apr 27, 2026	29.00	29.00	28.04	28.08	28.08	-4.39%	4,070,320
Apr 24, 2026	30.15	30.25	29.35	29.37	29.37	-3.13%	2,462,830
Apr 23, 2026	30.11	30.94	29.85	30.32	30.32	-0.10%	3,201,830
Apr 22, 2026	30.06	31.00	30.05	30.35	30.35	-0.03%	3,370,590
Apr 21, 2026	30.00	30.58	29.80	30.36	30.36	0.66%	2,354,050
Apr 20, 2026	30.41	30.60	29.52	30.16	30.16	0.33%	3,037,492
Apr 17, 2026	30.50	30.65	29.96	30.06	30.06	-2.28%	3,047,644
Apr 16, 2026	30.96	30.96	30.23	30.76	30.76	-0.65%	3,201,604
Apr 15, 2026	30.32	31.10	29.97	30.96	30.96	1.81%	4,629,080
Apr 14, 2026	29.03	31.40	29.03	30.41	30.41	3.97%	6,440,140
Apr 13, 2026	28.54	29.57	28.27	29.25	29.25	2.92%	4,133,340
Apr 10, 2026	28.49	29.12	28.07	28.42	28.42	0.14%	3,059,080
Apr 9, 2026	28.76	29.07	28.28	28.38	28.38	-1.80%	2,759,400
Apr 8, 2026	28.31	29.03	28.18	28.90	28.90	1.08%	3,104,290
Apr 7, 2026	27.11	29.45	26.69	28.59	28.59	4.80%	5,887,260
Apr 3, 2026	28.30	28.30	27.21	27.28	27.28	-4.55%	3,886,440