SHA:605296 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	30.45	30.81	30.10	30.22	30.22	-0.76%	3,528,710
Mar 12, 2026	29.75	30.49	29.27	30.45	30.45	3.08%	6,099,819
Mar 11, 2026	29.00	30.10	28.81	29.54	29.54	1.65%	3,492,520
Mar 10, 2026	28.83	29.39	28.60	29.06	29.06	0.59%	2,594,520
Mar 9, 2026	28.90	29.55	28.86	28.89	28.89	-0.79%	3,600,100
Mar 6, 2026	27.99	29.29	27.80	29.12	29.12	4.22%	4,458,185
Mar 5, 2026	29.05	29.05	27.83	27.94	27.94	-3.39%	3,168,500
Mar 4, 2026	28.55	29.09	28.36	28.92	28.92	1.23%	3,328,190
Mar 3, 2026	28.46	29.10	28.19	28.57	28.57	0.85%	2,844,540
Mar 2, 2026	28.16	28.70	27.96	28.33	28.33	-0.14%	2,171,596
Feb 27, 2026	27.82	28.38	27.80	28.37	28.37	1.76%	1,862,800
Feb 26, 2026	27.74	28.10	27.71	27.88	27.88	0.58%	1,889,132
Feb 25, 2026	27.58	28.00	27.57	27.72	27.72	0.51%	1,163,400
Feb 24, 2026	27.50	27.69	27.37	27.58	27.58	0.40%	1,065,095
Feb 13, 2026	27.85	27.87	27.41	27.47	27.47	-0.79%	1,025,200
Feb 12, 2026	27.98	27.98	27.59	27.69	27.69	-1.21%	1,254,860
Feb 11, 2026	28.23	28.26	27.94	28.03	28.03	-1.20%	1,259,598
Feb 10, 2026	28.50	28.55	28.08	28.37	28.37	-0.25%	1,415,800
Feb 9, 2026	28.47	28.60	28.32	28.44	28.44	-0.11%	1,330,170
Feb 6, 2026	28.05	28.78	27.91	28.47	28.47	0.78%	2,006,520
Feb 5, 2026	28.36	28.70	28.12	28.25	28.25	-0.11%	1,909,440
Feb 4, 2026	28.28	28.34	27.90	28.28	28.28	0.68%	1,704,640
Feb 3, 2026	28.06	28.37	27.61	28.09	28.09	-0.25%	2,169,723
Feb 2, 2026	28.37	28.89	27.78	28.16	28.16	-1.61%	3,313,470
Jan 30, 2026	28.18	29.13	27.95	28.62	28.62	2.03%	4,949,890
Jan 29, 2026	27.45	28.20	27.32	28.05	28.05	1.85%	2,387,460
Jan 28, 2026	27.44	27.70	27.02	27.54	27.54	-0.76%	2,676,862