SHA:605298 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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