SHA:605296 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	27.25	29.32	27.21	28.58	28.58	4.88%	6,620,630
Apr 1, 2026	27.53	27.54	26.95	27.25	27.25	-0.29%	1,923,796
Mar 31, 2026	28.55	28.87	27.23	27.33	27.33	-4.37%	4,592,966
Mar 30, 2026	28.21	28.99	28.12	28.58	28.58	0.60%	2,873,300
Mar 27, 2026	28.60	29.60	27.85	28.41	28.41	-1.80%	5,677,880
Mar 26, 2026	29.42	29.65	28.71	28.93	28.93	-1.70%	2,366,500
Mar 25, 2026	29.17	29.72	29.01	29.43	29.43	-0.10%	2,166,500
Mar 24, 2026	30.10	30.12	28.70	29.46	29.46	-0.17%	3,263,630
Mar 23, 2026	30.28	30.73	29.30	29.51	29.51	-3.44%	4,062,530
Mar 20, 2026	30.75	31.33	30.38	30.56	30.56	-2.98%	4,647,510
Mar 19, 2026	30.20	31.80	29.65	31.50	31.50	4.55%	6,217,170
Mar 18, 2026	30.20	30.34	29.82	30.13	30.13	-0.56%	2,924,300
Mar 17, 2026	30.00	30.98	29.95	30.30	30.30	0.33%	3,885,290
Mar 16, 2026	30.30	31.15	30.04	30.20	30.20	-0.07%	3,797,450