SHA:605298 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	60.06	60.06	57.13	58.67	58.67	-0.90%	2,049,900
Apr 29, 2026	60.00	60.95	58.67	59.20	59.20	-1.58%	2,409,500
Apr 28, 2026	61.63	62.70	60.01	60.15	60.15	-4.93%	3,295,320
Apr 27, 2026	62.56	63.98	61.26	63.27	63.27	1.25%	4,147,413
Apr 24, 2026	60.30	63.00	58.00	62.49	62.49	3.55%	5,104,351
Apr 23, 2026	59.93	65.00	59.86	60.35	60.35	0.70%	5,209,769
Apr 22, 2026	61.32	61.98	57.53	59.93	59.93	0.52%	6,954,824
Apr 21, 2026	54.73	59.62	54.00	59.62	59.62	10.00%	3,144,547
Apr 20, 2026	54.88	56.50	52.97	54.20	54.20	-1.00%	5,356,341
Apr 17, 2026	50.00	54.75	49.21	54.75	54.75	10.01%	3,514,481
Apr 16, 2026	47.62	49.87	46.80	49.77	49.77	4.51%	2,663,215
Apr 15, 2026	47.68	48.29	47.00	47.62	47.62	-0.13%	1,580,123
Apr 14, 2026	47.90	48.66	46.59	47.68	47.68	-0.56%	2,010,500
Apr 13, 2026	50.15	50.42	47.51	47.95	47.95	-3.77%	2,087,090
Apr 10, 2026	49.72	51.84	49.72	49.83	49.83	-1.64%	1,945,298
Apr 9, 2026	50.88	51.19	49.71	50.66	50.66	1.08%	2,075,948
Apr 8, 2026	48.61	50.60	48.30	50.12	50.12	4.53%	2,065,000
Apr 7, 2026	46.50	48.29	45.96	47.95	47.95	3.12%	1,880,250
Apr 3, 2026	45.93	47.20	45.60	46.50	46.50	1.24%	1,235,710
Apr 2, 2026	45.82	47.09	45.70	45.93	45.93	-0.88%	1,386,730
Apr 1, 2026	46.88	46.99	44.62	46.34	46.34	-0.52%	2,130,200
Mar 31, 2026	45.50	48.42	45.50	46.58	46.58	3.12%	2,714,559
Mar 30, 2026	44.80	45.74	44.37	45.17	45.17	-0.42%	1,075,387
Mar 27, 2026	43.85	45.45	43.85	45.36	45.36	1.39%	1,046,400
Mar 26, 2026	43.67	45.20	43.67	44.74	44.74	2.33%	1,599,300
Mar 25, 2026	44.99	44.99	43.06	43.72	43.72	0.46%	1,224,400
Mar 24, 2026	42.50	43.65	42.09	43.52	43.52	5.25%	1,780,000
Mar 23, 2026	44.18	44.18	41.00	41.35	41.35	-7.60%	2,816,253
Mar 20, 2026	46.07	46.76	44.59	44.75	44.75	-2.57%	1,301,440
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