SHA:605298 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	460,410
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
Aug 27, 2026	47.44	48.88	46.30	48.30	48.30	1.47%	1,119,752
Aug 26, 2026	47.75	48.47	47.60	47.60	47.60	-0.31%	484,190
Aug 25, 2026	47.04	47.90	46.21	47.75	47.75	1.51%	724,500
Aug 24, 2026	48.40	49.02	46.18	47.04	47.04	-3.33%	932,378
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