SHA:605298 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	61.24	61.24	55.93	56.15	55.96	-9.14%	4,105,773
May 15, 2026	58.52	61.83	57.83	61.80	61.59	4.39%	4,035,839
May 14, 2026	57.11	61.98	57.11	59.20	58.99	4.59%	4,311,765
May 13, 2026	55.82	56.65	54.62	56.60	56.40	0.50%	1,841,650
May 12, 2026	57.30	59.34	55.70	56.32	56.12	-1.71%	2,501,969
May 11, 2026	57.49	57.85	56.40	57.30	57.10	0.67%	1,509,020
May 8, 2026	57.62	57.90	56.13	56.92	56.72	-1.78%	1,940,500
May 7, 2026	57.58	58.72	57.41	57.95	57.75	-0.07%	1,635,490
May 6, 2026	58.98	58.98	57.20	57.99	57.79	-1.16%	2,310,999
Apr 30, 2026	60.06	60.06	57.13	58.67	58.47	-0.90%	2,049,900
Apr 29, 2026	60.00	60.95	58.67	59.20	58.99	-1.58%	2,409,500
Apr 28, 2026	61.63	62.70	60.01	60.15	59.94	-4.93%	3,295,320
Apr 27, 2026	62.56	63.98	61.26	63.27	63.05	1.25%	4,147,413
Apr 24, 2026	60.30	63.00	58.00	62.49	62.27	3.55%	5,104,351
Apr 23, 2026	59.93	65.00	59.86	60.35	60.14	0.70%	5,209,769
Apr 22, 2026	61.32	61.98	57.53	59.93	59.72	0.52%	6,954,824
Apr 21, 2026	54.73	59.62	54.00	59.62	59.41	10.00%	3,144,547
Apr 20, 2026	54.88	56.50	52.97	54.20	54.01	-1.00%	5,356,341
Apr 17, 2026	50.00	54.75	49.21	54.75	54.56	10.01%	3,514,481
Apr 16, 2026	47.62	49.87	46.80	49.77	49.60	4.51%	2,663,215
Apr 15, 2026	47.68	48.29	47.00	47.62	47.46	-0.13%	1,580,123
Apr 14, 2026	47.90	48.66	46.59	47.68	47.51	-0.56%	2,010,500
Apr 13, 2026	50.15	50.42	47.51	47.95	47.78	-3.77%	2,087,090
Apr 10, 2026	49.72	51.84	49.72	49.83	49.66	-1.64%	1,945,298
Apr 9, 2026	50.88	51.19	49.71	50.66	50.48	1.08%	2,075,948
Apr 8, 2026	48.61	50.60	48.30	50.12	49.95	4.53%	2,065,000
Apr 7, 2026	46.50	48.29	45.96	47.95	47.78	3.12%	1,880,250
Apr 3, 2026	45.93	47.20	45.60	46.50	46.34	1.24%	1,235,710
Apr 2, 2026	45.82	47.09	45.70	45.93	45.77	-0.88%	1,386,730
Apr 1, 2026	46.88	46.99	44.62	46.34	46.18	-0.52%	2,130,200
Mar 31, 2026	45.50	48.42	45.50	46.58	46.42	3.12%	2,714,559
Mar 30, 2026	44.80	45.74	44.37	45.17	45.01	-0.42%	1,075,387
Mar 27, 2026	43.85	45.45	43.85	45.36	45.20	1.39%	1,046,400
Mar 26, 2026	43.67	45.20	43.67	44.74	44.59	2.33%	1,599,300
Mar 25, 2026	44.99	44.99	43.06	43.72	43.57	0.46%	1,224,400
Mar 24, 2026	42.50	43.65	42.09	43.52	43.37	5.25%	1,780,000
Mar 23, 2026	44.18	44.18	41.00	41.35	41.21	-7.60%	2,816,253
Mar 20, 2026	46.07	46.76	44.59	44.75	44.60	-2.57%	1,301,440
Mar 19, 2026	46.19	47.30	45.82	45.93	45.77	-2.03%	1,619,409
Mar 18, 2026	46.96	46.98	45.68	46.88	46.72	1.01%	1,454,100
Mar 17, 2026	48.08	48.18	46.30	46.41	46.25	-3.57%	1,486,490
Mar 16, 2026	49.18	49.18	47.20	48.13	47.96	-1.70%	2,059,400
Mar 13, 2026	52.80	52.80	48.80	48.96	48.79	-6.80%	3,709,000
Mar 12, 2026	52.01	52.65	51.51	52.53	52.35	0.42%	2,450,439
Mar 11, 2026	52.82	52.92	50.10	52.31	52.13	0.02%	4,936,169
Mar 10, 2026	53.00	54.50	51.86	52.30	52.12	0.38%	3,043,529