SHA:605298 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	46.06	49.06	45.49	48.66	48.66	4.94%	1,275,611
Aug 20, 2026	45.77	46.80	45.14	46.37	46.37	2.82%	667,000
Aug 19, 2026	47.21	47.21	44.88	45.10	45.10	-4.99%	1,158,100
Aug 18, 2026	46.79	47.71	46.48	47.47	47.47	1.45%	685,500
Aug 17, 2026	47.08	47.17	46.10	46.79	46.79	-0.51%	649,091
Aug 14, 2026	46.00	47.04	45.60	47.03	47.03	1.88%	742,300
Aug 13, 2026	47.08	47.81	46.00	46.16	46.16	-1.85%	725,988
Aug 12, 2026	48.69	49.02	46.50	47.03	47.03	-3.47%	1,405,549
Aug 11, 2026	49.94	49.94	48.11	48.72	48.72	-0.57%	807,200
Aug 10, 2026	47.74	49.00	46.90	49.00	49.00	2.92%	851,569
Aug 7, 2026	47.01	47.77	46.00	47.61	47.61	0.70%	831,800
Aug 6, 2026	46.58	47.37	45.88	47.28	47.28	2.01%	892,379
Aug 5, 2026	45.80	46.80	45.80	46.35	46.35	0.78%	1,062,600
Aug 4, 2026	47.41	47.74	45.90	45.99	45.99	-1.65%	1,011,500
Aug 3, 2026	45.08	47.50	45.08	46.76	46.76	5.08%	1,615,390
Jul 31, 2026	44.85	46.18	44.20	44.50	44.50	2.77%	1,307,210
Jul 30, 2026	44.91	45.85	42.43	43.30	43.30	-4.75%	1,159,839
Jul 29, 2026	45.40	46.16	43.80	45.46	45.46	0.02%	1,201,085
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