SHA:605298 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	49.72	51.84	49.72	49.83	49.83	-1.64%	1,945,298
Apr 9, 2026	50.88	51.19	49.71	50.66	50.66	1.08%	2,075,948
Apr 8, 2026	48.61	50.60	48.30	50.12	50.12	4.53%	2,065,000
Apr 7, 2026	46.50	48.29	45.96	47.95	47.95	3.12%	1,880,250
Apr 3, 2026	45.93	47.20	45.60	46.50	46.50	1.24%	1,235,710
Apr 2, 2026	45.82	47.09	45.70	45.93	45.93	-0.88%	1,386,730
Apr 1, 2026	46.88	46.99	44.62	46.34	46.34	-0.52%	2,130,200
Mar 31, 2026	45.50	48.42	45.50	46.58	46.58	3.12%	2,714,559
Mar 30, 2026	44.80	45.74	44.37	45.17	45.17	-0.42%	1,075,387
Mar 27, 2026	43.85	45.45	43.85	45.36	45.36	1.39%	1,046,400
Mar 26, 2026	43.67	45.20	43.67	44.74	44.74	2.33%	1,599,300
Mar 25, 2026	44.99	44.99	43.06	43.72	43.72	0.46%	1,224,400
Mar 24, 2026	42.50	43.65	42.09	43.52	43.52	5.25%	1,780,000
Mar 23, 2026	44.18	44.18	41.00	41.35	41.35	-7.60%	2,816,253
Mar 20, 2026	46.07	46.76	44.59	44.75	44.75	-2.57%	1,301,440
Mar 19, 2026	46.19	47.30	45.82	45.93	45.93	-2.03%	1,619,409
Mar 18, 2026	46.96	46.98	45.68	46.88	46.88	1.01%	1,454,100
Mar 17, 2026	48.08	48.18	46.30	46.41	46.41	-3.57%	1,486,490
Mar 16, 2026	49.18	49.18	47.20	48.13	48.13	-1.70%	2,059,400
Mar 13, 2026	52.80	52.80	48.80	48.96	48.96	-6.80%	3,709,000
Mar 12, 2026	52.01	52.65	51.51	52.53	52.53	0.42%	2,450,439
Mar 11, 2026	52.82	52.92	50.10	52.31	52.31	0.02%	4,936,169
Mar 10, 2026	53.00	54.50	51.86	52.30	52.30	0.38%	3,043,529
Mar 9, 2026	50.91	52.96	50.00	52.10	52.10	1.90%	3,895,750
Mar 6, 2026	49.46	52.68	49.31	51.13	51.13	2.65%	6,352,241
Mar 5, 2026	46.19	49.81	45.70	49.81	49.81	10.00%	4,076,361
Mar 4, 2026	44.53	45.29	43.88	45.28	45.28	1.66%	1,918,147
Mar 3, 2026	43.96	46.20	43.50	44.54	44.54	1.32%	3,274,905
Mar 2, 2026	43.80	44.40	43.18	43.96	43.96	0.02%	1,470,960
Feb 27, 2026	43.75	44.50	43.68	43.95	43.95	-0.54%	1,181,924
Feb 26, 2026	43.80	44.86	43.65	44.19	44.19	0.89%	1,089,459
Feb 25, 2026	45.27	45.40	43.68	43.80	43.80	-3.05%	1,445,367
Feb 24, 2026	44.66	45.63	43.42	45.18	45.18	3.22%	1,970,385
Feb 13, 2026	43.92	44.16	43.51	43.77	43.77	0.09%	1,026,749
Feb 12, 2026	43.73	44.00	42.63	43.73	43.73	0.05%	1,443,350
Feb 11, 2026	43.02	44.60	42.78	43.71	43.71	1.60%	2,030,744
Feb 10, 2026	41.68	43.10	41.51	43.02	43.02	3.31%	1,664,262
Feb 9, 2026	42.26	42.28	41.00	41.64	41.64	0.26%	1,080,124
Feb 6, 2026	41.27	42.20	40.96	41.53	41.53	-0.19%	776,230
Feb 5, 2026	40.55	41.96	40.50	41.61	41.61	1.59%	1,114,150
Feb 4, 2026	41.22	41.22	40.51	40.96	40.96	-0.34%	1,048,258
Feb 3, 2026	41.56	41.56	40.52	41.10	41.10	1.61%	1,039,530
Feb 2, 2026	42.50	42.50	40.38	40.45	40.45	-3.92%	1,648,230
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