SHA:605298 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	53.05	54.35	52.20	53.97	53.97	1.85%	1,317,710
Jun 10, 2026	53.00	54.38	51.90	52.99	52.99	-1.14%	1,272,798
Jun 9, 2026	53.00	53.81	52.50	53.60	53.60	3.28%	1,252,869
Jun 8, 2026	52.00	53.00	51.10	51.90	51.90	-3.89%	1,327,576
Jun 5, 2026	54.33	55.87	53.10	54.00	54.00	-0.57%	1,829,600
Jun 4, 2026	54.11	54.50	52.77	54.31	54.31	0.85%	1,250,800
Jun 3, 2026	55.27	55.27	52.78	53.85	53.85	-2.09%	1,940,500
Jun 2, 2026	57.51	59.99	54.77	55.00	55.00	-4.36%	3,103,900
Jun 1, 2026	52.25	57.51	52.14	57.51	57.51	10.00%	2,393,500
May 29, 2026	53.47	53.48	52.03	52.28	52.28	-2.83%	1,456,110
May 28, 2026	53.93	53.93	51.32	53.80	53.80	-	1,939,637
May 27, 2026	54.32	56.00	53.30	53.80	53.80	-1.37%	1,162,690
May 26, 2026	55.75	56.98	53.50	54.55	54.55	-2.42%	2,010,575
May 25, 2026	57.88	58.25	55.56	55.90	55.90	-1.50%	1,334,400
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