SHA:605296 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	30.85	31.53	30.23	30.49	30.49	-3.67%	4,476,038
Jul 20, 2026	30.46	32.16	30.02	31.65	31.65	2.46%	5,495,116
Jul 17, 2026	31.51	31.82	30.71	30.89	30.89	-2.68%	4,456,520
Jul 16, 2026	30.55	32.77	30.00	31.74	31.74	3.39%	7,423,261
Jul 15, 2026	29.58	31.13	29.57	30.70	30.70	2.23%	5,069,840
Jul 14, 2026	29.97	30.48	29.25	30.03	30.03	-0.56%	3,864,720
Jul 13, 2026	28.59	30.38	28.35	30.20	30.20	4.75%	5,538,130
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