SHA:605358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	39.04	41.47	39.04	41.06	41.06	5.23%	34,999,680
Apr 29, 2026	38.90	39.48	38.08	39.02	39.02	0.21%	18,440,461
Apr 28, 2026	40.24	40.98	38.73	38.94	38.94	-3.71%	26,443,191
Apr 27, 2026	38.63	40.98	38.42	40.44	40.44	5.62%	31,936,163
Apr 24, 2026	38.28	38.80	37.75	38.29	38.29	-0.05%	16,422,845
Apr 23, 2026	39.74	39.99	38.20	38.31	38.31	-3.43%	19,360,450
Apr 22, 2026	38.43	39.89	38.31	39.67	39.67	2.27%	22,448,295
Apr 21, 2026	38.88	38.98	37.94	38.79	38.79	-0.56%	18,800,830
Apr 20, 2026	36.58	39.14	36.35	39.01	39.01	6.58%	30,086,945
Apr 17, 2026	35.76	36.99	35.61	36.60	36.60	2.09%	14,732,555
Apr 16, 2026	35.63	36.00	35.41	35.85	35.85	1.10%	11,498,720
Apr 15, 2026	36.25	36.69	35.41	35.46	35.46	-2.18%	15,136,887
Apr 14, 2026	36.11	36.54	35.88	36.25	36.25	1.60%	12,577,154
Apr 13, 2026	35.08	36.42	35.02	35.68	35.68	0.51%	12,654,339
Apr 10, 2026	35.60	36.30	35.50	35.50	35.50	0.74%	16,545,230
Apr 9, 2026	34.35	35.87	34.21	35.24	35.24	0.54%	18,884,790
Apr 8, 2026	33.21	35.07	33.21	35.05	35.05	8.35%	17,209,270
Apr 7, 2026	32.61	32.92	32.28	32.35	32.35	-0.28%	7,946,698
Apr 3, 2026	32.58	32.84	32.28	32.44	32.44	0.75%	8,219,072
Apr 2, 2026	33.08	33.29	32.00	32.20	32.20	-3.51%	9,689,730
Apr 1, 2026	33.51	33.52	32.92	33.37	33.37	2.46%	9,702,105
Mar 31, 2026	33.35	33.65	32.52	32.57	32.57	-2.81%	8,881,348
Mar 30, 2026	32.76	33.66	32.55	33.51	33.51	0.24%	8,873,712
Mar 27, 2026	32.50	33.65	32.44	33.43	33.43	0.78%	9,791,696
Mar 26, 2026	33.62	34.00	33.05	33.17	33.17	-1.34%	10,173,380
Mar 25, 2026	33.83	34.31	33.43	33.62	33.62	0.15%	12,103,950
Mar 24, 2026	33.78	33.98	32.32	33.57	33.57	1.36%	12,697,130
Mar 23, 2026	33.95	34.75	32.85	33.12	33.12	-4.39%	17,719,754
Mar 20, 2026	35.91	36.08	34.60	34.64	34.64	-2.70%	12,530,650
Mar 19, 2026	36.00	36.24	35.40	35.60	35.60	-3.08%	12,894,850
Mar 18, 2026	36.27	36.80	35.81	36.73	36.73	1.55%	10,893,860
Mar 17, 2026	37.70	37.71	36.13	36.17	36.17	-3.42%	12,516,290
Mar 16, 2026	36.60	37.48	35.88	37.45	37.45	2.72%	14,340,160
Mar 13, 2026	36.42	37.33	36.37	36.46	36.46	-1.19%	8,276,763
Mar 12, 2026	37.20	37.61	36.60	36.90	36.90	-1.47%	9,625,488
Mar 11, 2026	38.00	38.23	37.10	37.45	37.45	-1.37%	11,087,290
Mar 10, 2026	37.80	38.20	37.31	37.97	37.97	1.91%	12,578,300
Mar 9, 2026	36.43	37.46	35.60	37.26	37.26	-0.64%	15,530,790
Mar 6, 2026	37.20	37.89	37.04	37.50	37.50	-0.13%	11,687,621
Mar 5, 2026	37.99	38.60	37.20	37.55	37.55	1.13%	15,272,810
Mar 4, 2026	35.90	38.09	35.87	37.13	37.13	0.73%	19,294,990
Mar 3, 2026	40.46	40.89	36.81	36.86	36.86	-8.90%	31,026,720
Mar 2, 2026	40.68	41.51	40.35	40.46	40.46	-3.23%	19,539,980
Feb 27, 2026	41.54	41.99	41.01	41.81	41.81	-1.14%	17,006,870
Feb 26, 2026	41.73	42.88	41.50	42.29	42.29	1.37%	25,562,660
Feb 25, 2026	40.00	42.18	39.80	41.72	41.72	4.17%	25,729,280
Feb 24, 2026	39.69	41.01	39.14	40.05	40.05	1.65%	15,770,000
Feb 13, 2026	39.68	40.26	39.30	39.40	39.40	-0.83%	14,923,220
Feb 12, 2026	39.42	40.00	39.13	39.73	39.73	1.79%	15,072,120
Feb 11, 2026	38.86	39.72	38.79	39.03	39.03	-0.31%	12,132,900