SHA:605298 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	39.60	40.35	39.27	39.40	39.40	-0.48%	467,490
Nov 12, 2026	41.50	42.00	39.50	39.59	39.59	-4.26%	633,700
Nov 11, 2026	41.00	41.56	40.90	41.35	41.35	0.66%	349,200
Nov 10, 2026	41.25	41.80	40.31	41.08	41.08	0.44%	306,990
Nov 9, 2026	41.93	41.93	40.52	40.90	40.90	-0.80%	452,270
Nov 6, 2026	41.63	41.95	40.01	41.23	41.23	-1.95%	407,300
Nov 5, 2026	40.50	42.47	40.50	42.05	42.05	2.66%	841,204
Nov 4, 2026	39.77	40.96	39.26	40.96	40.96	3.17%	640,038
Nov 3, 2026	40.89	41.21	39.47	39.70	39.70	-2.65%	645,976
Nov 2, 2026	40.23	41.39	39.78	40.78	40.78	1.22%	495,730
Oct 30, 2026	40.07	41.50	39.29	40.29	40.29	-0.44%	757,524
Oct 29, 2026	42.32	42.32	40.11	40.47	40.47	-2.32%	557,900
Oct 28, 2026	40.51	41.71	40.51	41.43	41.43	2.37%	442,100
Oct 27, 2026	42.70	42.77	40.46	40.47	40.47	-5.11%	860,300
Oct 26, 2026	45.61	45.71	42.36	42.65	42.65	-6.92%	1,165,100
Oct 23, 2026	44.00	45.88	42.68	45.82	45.82	3.01%	1,298,450
Oct 22, 2026	43.16	44.95	42.11	44.48	44.48	3.90%	1,560,527
Oct 21, 2026	42.31	43.62	42.30	42.81	42.81	0.23%	564,730
Oct 20, 2026	41.86	42.78	41.03	42.71	42.71	2.99%	606,900
Oct 19, 2026	40.79	41.59	40.36	41.47	41.47	0.90%	437,164
Oct 16, 2026	41.98	42.60	40.81	41.10	41.10	-1.98%	651,000
Oct 15, 2026	40.53	42.22	39.01	41.93	41.93	2.24%	902,209
Oct 14, 2026	41.05	42.11	40.96	41.01	41.01	-0.70%	606,400
Oct 13, 2026	40.80	41.50	39.55	41.30	41.30	-	612,700
Oct 12, 2026	42.58	42.93	41.03	41.30	41.30	-3.50%	730,500
Oct 9, 2026	45.65	45.65	41.20	42.80	42.80	-4.83%	1,830,714
Oct 8, 2026	40.63	44.97	40.63	44.97	44.97	10.00%	864,314
Sep 30, 2026	41.93	42.49	40.88	40.88	40.88	-2.48%	462,110
Sep 29, 2026	41.94	42.33	41.58	41.92	41.92	-0.55%	350,700
Sep 28, 2026	44.92	44.99	42.01	42.15	42.15	-4.29%	557,812
Sep 24, 2026	45.64	45.90	43.81	44.04	44.04	-3.44%	913,249
Sep 23, 2026	43.68	45.97	43.39	45.61	45.61	3.94%	1,269,611
Sep 22, 2026	43.88	44.65	43.65	43.88	43.88	-0.52%	487,700
Sep 21, 2026	44.28	44.90	43.99	44.11	44.11	-0.20%	529,800
Sep 18, 2026	44.73	44.74	43.87	44.20	44.20	0.80%	349,170
Sep 17, 2026	44.88	44.88	43.27	43.85	43.85	0.69%	583,500
Sep 16, 2026	42.52	43.65	42.52	43.55	43.55	1.49%	561,304
Sep 15, 2026	42.92	43.86	42.76	42.91	42.91	-1.22%	492,904
Sep 14, 2026	42.76	44.01	42.26	43.44	43.44	0.91%	569,400
Sep 11, 2026	45.23	45.23	42.19	43.05	43.05	-3.15%	995,785
Sep 10, 2026	45.50	45.69	44.28	44.45	44.45	-2.46%	641,104
Sep 9, 2026	46.79	47.00	45.37	45.57	45.57	-2.61%	678,519
Sep 8, 2026	47.43	48.17	46.68	46.79	46.79	-2.42%	805,625
Sep 7, 2026	48.70	49.30	47.95	47.95	47.95	-1.54%	721,700
Sep 4, 2026	49.65	49.98	48.38	48.70	48.70	-0.94%	679,500
Sep 3, 2026	47.39	50.50	47.39	49.16	49.16	3.71%	1,410,600
Sep 2, 2026	48.81	48.81	47.34	47.40	47.40	-2.89%	726,900
Sep 1, 2026	48.99	49.46	48.31	48.81	48.81	-0.53%	473,490
Aug 31, 2026	49.04	49.46	48.01	49.07	49.07	0.97%	589,300
Aug 28, 2026	47.94	49.45	47.88	48.60	48.60	0.62%	745,176