SHA:605296 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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