SHA:605298 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	45.55	47.48	44.78	45.45	45.45	-0.37%	1,320,935
Jul 27, 2026	44.81	45.97	44.00	45.62	45.62	2.04%	1,107,800
Jul 24, 2026	44.45	45.59	43.21	44.71	44.71	0.58%	1,194,185
Jul 23, 2026	42.57	45.98	42.53	44.45	44.45	4.51%	1,849,459
Jul 22, 2026	42.44	43.62	40.82	42.53	42.53	0.95%	1,652,079
Jul 21, 2026	40.56	42.50	37.36	42.13	42.13	5.59%	1,815,701
Jul 20, 2026	42.46	42.70	39.20	39.90	39.90	-5.00%	1,490,070
Jul 17, 2026	44.86	45.19	41.80	42.00	42.00	-7.08%	1,177,600
Jul 16, 2026	45.75	47.15	44.80	45.20	45.20	-1.70%	894,968
Jul 15, 2026	45.44	46.47	45.00	45.98	45.98	0.92%	838,600
Jul 14, 2026	43.63	46.38	43.45	45.56	45.56	0.75%	1,077,510
Jul 13, 2026	48.73	48.86	44.60	45.22	45.22	-8.26%	1,342,137
Jul 10, 2026	49.09	50.68	49.09	49.29	49.29	-0.98%	1,271,600
Jul 9, 2026	48.36	50.50	47.60	49.78	49.78	3.21%	1,323,320
Jul 8, 2026	48.35	48.78	46.65	48.23	48.23	0.73%	1,533,085
Jul 7, 2026	51.92	51.92	47.00	47.88	47.88	-5.06%	1,891,290
Jul 6, 2026	50.94	52.32	50.12	50.43	50.43	-1.00%	1,067,710
Jul 3, 2026	51.20	52.15	49.65	50.94	50.94	0.22%	1,281,811
Jul 2, 2026	52.88	52.88	50.71	50.83	50.83	-4.06%	1,411,485
Jul 1, 2026	51.95	53.00	50.35	52.98	52.98	1.98%	1,732,885
Jun 30, 2026	52.00	53.50	51.18	51.95	51.95	0.12%	1,605,400
Jun 29, 2026	53.00	53.45	51.43	51.89	51.89	-1.63%	1,388,810
Jun 26, 2026	54.97	55.55	51.98	52.75	52.75	-4.09%	1,891,230
Jun 25, 2026	56.90	57.42	55.00	55.00	55.00	-4.21%	1,732,554
Jun 24, 2026	57.16	58.00	54.63	57.42	57.42	0.45%	2,213,410
Jun 23, 2026	55.62	57.49	55.62	57.16	57.16	1.33%	1,945,690
Jun 22, 2026	54.70	57.00	52.18	56.41	56.41	3.13%	2,580,099
Jun 18, 2026	53.84	55.76	53.10	54.70	54.70	1.60%	1,830,300
Jun 17, 2026	55.35	55.91	53.79	53.84	53.84	-2.36%	1,957,350
Jun 16, 2026	56.36	56.37	54.80	55.14	55.14	-3.13%	2,570,800
Jun 15, 2026	62.00	62.00	56.20	56.92	56.92	-4.13%	4,974,339
Jun 12, 2026	54.80	59.37	54.70	59.37	59.37	10.01%	2,714,318
Jun 11, 2026	53.05	54.35	52.20	53.97	53.97	1.85%	1,317,710
Jun 10, 2026	53.00	54.38	51.90	52.99	52.99	-1.14%	1,272,798
Jun 9, 2026	53.00	53.81	52.50	53.60	53.60	3.28%	1,252,869
Jun 8, 2026	52.00	53.00	51.10	51.90	51.90	-3.89%	1,327,576
Jun 5, 2026	54.33	55.87	53.10	54.00	54.00	-0.57%	1,829,600
Jun 4, 2026	54.11	54.50	52.77	54.31	54.31	0.85%	1,250,800
Jun 3, 2026	55.27	55.27	52.78	53.85	53.85	-2.09%	1,940,500
Jun 2, 2026	57.51	59.99	54.77	55.00	55.00	-4.36%	3,103,900
Jun 1, 2026	52.25	57.51	52.14	57.51	57.51	10.00%	2,393,500
May 29, 2026	53.47	53.48	52.03	52.28	52.28	-2.83%	1,456,110
May 28, 2026	53.93	53.93	51.32	53.80	53.80	-	1,939,637
May 27, 2026	54.32	56.00	53.30	53.80	53.80	-1.37%	1,162,690
May 26, 2026	55.75	56.98	53.50	54.55	54.55	-2.42%	2,010,575
May 25, 2026	57.88	58.25	55.56	55.90	55.90	-1.50%	1,334,400
May 22, 2026	55.55	57.99	55.31	56.75	56.75	2.71%	2,429,004
May 21, 2026	57.02	57.79	55.10	55.25	55.25	-4.00%	1,914,582
May 20, 2026	57.22	58.34	56.06	57.75	57.55	0.96%	1,586,596
May 19, 2026	55.84	57.82	55.00	57.20	57.00	1.87%	2,319,860