SHA:605296 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	28.35	29.28	28.04	28.83	28.83	0.59%	2,423,200
Jul 9, 2026	28.55	29.28	28.10	28.66	28.66	0.70%	3,063,800
Jul 8, 2026	29.41	29.71	28.46	28.46	28.46	-4.18%	3,900,800
Jul 7, 2026	29.90	29.98	29.42	29.70	29.70	-1.53%	2,938,667
Jul 6, 2026	29.44	30.29	29.31	30.16	30.16	3.64%	5,115,998
Jul 3, 2026	29.03	29.50	28.65	29.10	29.10	-0.34%	3,380,416
Jul 2, 2026	29.52	29.99	28.80	29.20	29.20	-0.68%	5,373,516
Jul 1, 2026	28.00	30.10	27.71	29.40	29.40	5.45%	6,693,690
Jun 30, 2026	28.20	28.61	27.21	27.88	27.88	-3.19%	5,118,680
Jun 29, 2026	26.83	29.27	26.55	28.80	28.80	5.77%	8,952,300
Jun 26, 2026	24.85	27.23	24.84	27.23	27.23	10.02%	5,469,258
Jun 25, 2026	24.82	25.20	24.32	24.75	24.75	-0.80%	1,870,743
Jun 24, 2026	25.98	26.00	24.90	24.95	24.95	-2.73%	1,794,760
Jun 23, 2026	25.70	26.45	25.51	25.65	25.65	0.83%	2,174,870
Jun 22, 2026	25.50	25.61	24.85	25.44	25.44	-0.93%	1,860,530
Jun 18, 2026	26.37	26.37	25.56	25.68	25.68	-2.80%	1,681,605
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