SHA:605296 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	31.63	32.07	31.30	31.48	31.48	-0.38%	1,707,909
Sep 29, 2026	30.81	31.99	30.66	31.60	31.60	0.41%	3,297,200
Sep 28, 2026	30.29	31.48	28.98	31.47	31.47	3.86%	6,492,129
Sep 24, 2026	33.05	33.30	30.24	30.30	30.30	-9.82%	9,861,289
Sep 23, 2026	33.90	34.14	33.33	33.60	33.60	-1.55%	1,982,770
Sep 22, 2026	34.05	34.25	33.44	34.13	34.13	-0.29%	2,346,800
Sep 21, 2026	32.87	34.42	32.59	34.23	34.23	4.14%	3,379,901
Sep 18, 2026	32.50	33.05	32.25	32.87	32.87	0.74%	2,131,750
Sep 17, 2026	33.09	33.30	32.40	32.63	32.63	-1.27%	2,536,349
Sep 16, 2026	34.22	34.22	32.94	33.05	33.05	-2.59%	2,908,101
Sep 15, 2026	33.37	34.83	33.20	33.93	33.93	1.22%	4,015,200
Sep 14, 2026	33.71	34.16	33.23	33.52	33.52	-0.89%	2,380,130
Sep 11, 2026	33.86	34.09	33.40	33.82	33.82	-0.85%	3,260,450
Sep 10, 2026	35.23	35.53	33.85	34.11	34.11	-3.92%	4,051,135
Sep 9, 2026	36.21	36.21	35.26	35.50	35.50	-1.11%	3,033,660
Sep 8, 2026	36.66	36.85	35.82	35.90	35.90	-1.56%	3,652,930
Sep 7, 2026	35.50	36.62	35.28	36.47	36.47	2.24%	5,650,245
Sep 4, 2026	33.67	36.66	33.08	35.67	35.67	6.51%	9,120,076
Sep 3, 2026	33.15	33.79	32.60	33.49	33.49	1.03%	2,665,980
Sep 2, 2026	33.08	33.95	32.95	33.15	33.15	-0.45%	3,090,260
Sep 1, 2026	33.76	34.24	33.23	33.30	33.30	-1.27%	3,386,707
Aug 31, 2026	32.62	34.32	32.50	33.73	33.73	2.90%	5,773,591
Aug 28, 2026	33.22	33.22	31.15	32.78	32.78	1.24%	4,834,780
Aug 27, 2026	31.95	32.54	31.71	32.38	32.38	0.84%	2,712,001
Aug 26, 2026	31.96	32.48	31.68	32.11	32.11	0.09%	3,133,240
Aug 25, 2026	30.79	32.31	30.70	32.08	32.08	4.22%	4,122,040
Aug 24, 2026	29.99	30.87	29.68	30.78	30.78	1.82%	2,807,080
Aug 21, 2026	30.70	31.25	30.13	30.23	30.23	-0.62%	2,462,523
Aug 20, 2026	29.82	30.53	29.60	30.42	30.42	1.54%	2,347,677
Aug 19, 2026	31.13	31.20	29.80	29.96	29.96	-3.73%	3,175,570
Aug 18, 2026	30.55	31.30	30.50	31.12	31.12	1.37%	3,427,548
Aug 17, 2026	30.75	31.50	30.47	30.70	30.70	0.46%	2,953,200
Aug 14, 2026	31.20	31.35	30.50	30.56	30.56	-2.61%	2,656,100
Aug 13, 2026	31.26	31.60	30.85	31.38	31.38	0.42%	2,858,529
Aug 12, 2026	31.29	31.56	30.68	31.25	31.25	-0.38%	2,836,309
Aug 11, 2026	31.46	31.96	31.10	31.37	31.37	-0.63%	3,383,689
Aug 10, 2026	29.81	31.75	29.80	31.57	31.57	6.19%	5,467,402
Aug 7, 2026	29.88	30.14	29.47	29.73	29.73	-1.00%	2,469,400
Aug 6, 2026	29.88	30.24	29.51	30.03	30.03	0.84%	2,429,407
Aug 5, 2026	28.67	29.96	28.67	29.78	29.78	2.83%	2,706,251
Aug 4, 2026	29.15	29.36	28.73	28.96	28.96	-1.06%	2,248,478
Aug 3, 2026	29.75	30.00	29.20	29.27	29.27	-1.61%	2,202,900
Jul 31, 2026	29.49	29.99	29.39	29.75	29.75	-0.44%	2,491,194
Jul 30, 2026	29.58	30.81	29.49	29.88	29.88	1.05%	3,934,490
Jul 29, 2026	30.00	30.25	29.23	29.57	29.57	-1.20%	3,997,140
Jul 28, 2026	29.95	30.24	29.58	29.93	29.93	-0.30%	2,154,361
Jul 27, 2026	30.05	30.59	29.80	30.02	30.02	-0.27%	3,069,093
Jul 24, 2026	30.10	30.65	29.91	30.10	30.10	-1.41%	2,592,181
Jul 23, 2026	31.01	31.29	30.22	30.53	30.53	-2.46%	3,690,651
Jul 22, 2026	30.32	31.48	30.24	31.30	31.30	2.66%	4,290,410