SHA:605298 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	41.87	42.20	40.64	42.10	42.10	0.55%	1,604,569
Jan 29, 2026	42.10	43.48	41.80	41.87	41.87	-1.30%	1,870,284
Jan 28, 2026	44.37	44.45	42.21	42.42	42.42	-3.19%	1,851,914
Jan 27, 2026	42.50	44.85	42.30	43.82	43.82	2.17%	1,983,605
Jan 26, 2026	43.99	44.05	42.51	42.89	42.89	-1.63%	1,531,103
Jan 23, 2026	42.84	43.60	42.61	43.60	43.60	1.77%	1,514,090
Jan 22, 2026	42.49	43.21	42.08	42.84	42.84	0.97%	1,593,735
Jan 21, 2026	41.93	42.90	41.57	42.43	42.43	-0.16%	2,047,157
Jan 20, 2026	42.72	43.26	42.16	42.50	42.50	-0.51%	2,010,102
Jan 19, 2026	44.22	44.72	42.69	42.72	42.72	-3.61%	3,785,223
Jan 16, 2026	45.65	45.79	44.07	44.32	44.32	-2.93%	2,439,600
Jan 15, 2026	43.34	46.00	43.34	45.66	45.66	4.13%	3,614,752
Jan 14, 2026	44.00	45.55	43.50	43.85	43.85	-0.84%	3,136,903
Jan 13, 2026	44.45	45.91	43.85	44.22	44.22	-2.17%	3,657,472
Jan 12, 2026	43.66	45.33	43.01	45.20	45.20	3.48%	4,718,950
Jan 9, 2026	43.50	45.00	42.41	43.68	43.68	-1.04%	5,641,123
Jan 8, 2026	40.17	44.14	40.14	44.14	44.14	9.99%	6,587,561
Jan 7, 2026	39.25	40.75	39.00	40.13	40.13	2.16%	2,964,420
Jan 6, 2026	39.40	40.09	39.07	39.28	39.28	-0.18%	1,673,214
Jan 5, 2026	40.10	40.12	39.05	39.35	39.35	-1.55%	2,005,125
Dec 31, 2025	39.40	40.38	39.40	39.97	39.97	0.43%	1,130,982
Dec 30, 2025	39.61	40.08	39.41	39.80	39.80	-0.45%	1,031,607
Dec 29, 2025	39.50	40.14	39.04	39.98	39.98	1.42%	1,427,300
Dec 26, 2025	39.99	40.30	39.17	39.42	39.42	-1.43%	1,465,957
Dec 25, 2025	40.89	41.12	39.66	39.99	39.99	-2.13%	1,867,930
Dec 24, 2025	41.95	42.25	40.70	40.86	40.86	-2.62%	2,422,273
Dec 23, 2025	42.32	42.33	41.41	41.96	41.96	-0.85%	2,102,604
Dec 22, 2025	41.01	42.88	40.40	42.32	42.32	2.77%	2,933,835
Dec 19, 2025	41.35	41.92	39.85	41.18	41.18	-0.70%	2,883,800
Dec 18, 2025	40.10	43.67	40.01	41.47	41.47	3.44%	5,126,607
Dec 17, 2025	39.12	40.18	39.12	40.09	40.09	1.65%	1,851,820
Dec 16, 2025	38.89	40.06	38.45	39.44	39.44	1.39%	1,935,151
Dec 15, 2025	38.89	39.87	38.51	38.90	38.90	0.03%	1,666,915
Dec 12, 2025	38.37	39.36	38.37	38.89	38.89	0.44%	1,254,490
Dec 11, 2025	38.79	39.49	38.34	38.72	38.72	-0.18%	1,306,800
Dec 10, 2025	38.74	39.13	38.10	38.79	38.79	0.13%	894,116
Dec 9, 2025	38.57	39.77	38.48	38.74	38.74	-0.41%	1,368,707
Dec 8, 2025	38.22	39.18	38.22	38.90	38.90	2.15%	1,557,607
Dec 5, 2025	37.44	38.24	37.08	38.08	38.08	1.06%	1,164,807
Dec 4, 2025	37.95	38.00	36.93	37.68	37.68	0.61%	1,172,200
Dec 3, 2025	38.05	38.21	37.04	37.45	37.45	-1.58%	1,412,800
Dec 2, 2025	38.07	38.43	37.50	38.05	38.05	-0.55%	1,083,900
Dec 1, 2025	38.75	38.75	37.60	38.26	38.26	-0.29%	1,320,230
Nov 28, 2025	37.65	39.28	37.20	38.37	38.37	3.06%	2,481,660
Nov 27, 2025	37.40	38.00	37.03	37.23	37.23	-0.98%	868,300
Nov 26, 2025	37.56	37.95	37.01	37.60	37.60	0.19%	1,007,130
Nov 25, 2025	37.70	38.26	37.33	37.53	37.53	0.24%	1,353,775
Nov 24, 2025	37.46	37.56	36.37	37.44	37.44	1.93%	1,645,500
Nov 21, 2025	38.18	38.18	36.40	36.73	36.73	-3.80%	2,594,322
Nov 20, 2025	38.97	39.41	37.80	38.18	38.18	-2.03%	1,972,294