SHA:605358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	42.78	43.77	39.77	40.15	40.15	-7.30%	37,279,260
Jul 27, 2026	41.81	43.38	40.00	43.31	43.31	3.74%	37,663,350
Jul 24, 2026	42.76	43.41	41.21	41.75	41.75	-2.66%	36,091,033
Jul 23, 2026	44.00	44.17	41.80	42.89	42.89	-0.90%	41,483,409
Jul 22, 2026	42.83	45.58	42.50	43.28	43.28	-1.25%	59,315,918
Jul 21, 2026	40.98	44.04	36.86	43.83	43.83	7.03%	75,846,190
Jul 20, 2026	46.61	46.68	40.95	40.95	40.95	-10.00%	49,406,542
Jul 17, 2026	49.75	49.75	45.30	45.50	45.50	-6.91%	56,984,977
Jul 16, 2026	51.48	52.96	48.36	48.88	48.88	-7.49%	58,686,161
Jul 15, 2026	60.00	60.44	52.99	52.99	52.84	-10.00%	58,992,540
Jul 14, 2026	57.50	59.88	55.35	58.88	58.71	2.58%	55,301,715
Jul 13, 2026	60.00	62.56	57.11	57.40	57.24	-5.99%	52,658,153
Jul 10, 2026	64.01	68.18	61.02	61.06	60.89	-4.25%	84,796,676
Jul 9, 2026	58.80	63.77	58.38	63.77	63.59	10.01%	63,539,599
Jul 8, 2026	61.00	61.84	55.76	57.97	57.81	-4.23%	57,346,802
Jul 7, 2026	59.38	62.26	58.44	60.53	60.36	1.75%	56,668,359
Jul 6, 2026	63.40	65.19	58.41	59.49	59.32	-8.01%	78,958,052
Jul 3, 2026	68.00	69.60	64.67	64.67	64.49	-10.01%	86,023,865
Jul 2, 2026	75.00	75.89	71.86	71.86	71.66	-9.99%	70,461,637
Jul 1, 2026	77.61	83.29	76.45	79.84	79.61	2.89%	102,042,206
Jun 30, 2026	77.00	78.98	73.86	77.60	77.38	-1.64%	90,199,657
Jun 29, 2026	77.00	79.89	70.00	78.89	78.67	4.67%	131,785,098
Jun 26, 2026	71.05	76.50	68.83	75.37	75.16	6.91%	132,996,472
Jun 25, 2026	68.10	70.50	65.50	70.50	70.30	4.91%	102,903,293
Jun 24, 2026	65.99	68.00	63.84	67.20	67.01	1.05%	72,965,056
Jun 23, 2026	68.00	69.88	65.33	66.50	66.31	-3.22%	70,084,282
Jun 22, 2026	71.60	72.00	64.94	68.71	68.52	-2.12%	97,595,881
Jun 18, 2026	69.69	73.94	69.69	70.20	70.00	-1.06%	83,885,200
Jun 17, 2026	67.76	71.59	65.58	70.95	70.75	4.11%	97,239,960
Jun 16, 2026	69.50	71.51	67.79	68.15	67.96	0.15%	87,563,870
Jun 15, 2026	67.35	69.75	63.03	68.05	67.86	2.95%	91,118,750
Jun 12, 2026	73.91	77.58	65.83	66.10	65.91	-7.12%	105,685,100
Jun 11, 2026	72.50	74.76	68.80	71.17	70.97	-3.17%	97,303,290
Jun 10, 2026	74.00	75.69	70.20	73.50	73.29	3.27%	106,485,900
Jun 9, 2026	66.50	71.17	64.15	71.17	70.97	10.00%	66,810,602
Jun 8, 2026	62.99	69.14	62.99	64.70	64.52	-3.10%	81,952,420
Jun 5, 2026	64.89	68.37	63.13	66.77	66.58	4.49%	102,348,800
Jun 4, 2026	57.96	63.90	56.56	63.90	63.72	10.00%	97,086,590
Jun 3, 2026	54.91	59.22	54.91	58.09	57.93	7.89%	80,281,400
Jun 2, 2026	55.69	56.18	53.58	53.84	53.69	-4.03%	51,750,410
Jun 1, 2026	55.32	59.00	52.35	56.10	55.94	1.30%	72,464,370
May 29, 2026	59.10	61.10	54.00	55.38	55.22	-6.28%	80,517,200
May 28, 2026	55.50	59.98	54.71	59.09	58.92	4.58%	93,497,320
May 27, 2026	53.26	57.36	52.64	56.50	56.34	7.01%	79,158,750
May 26, 2026	53.80	54.45	51.61	52.80	52.65	-2.51%	42,753,460
May 25, 2026	52.00	54.44	50.51	54.16	54.01	3.70%	54,411,080
May 22, 2026	51.26	52.58	50.68	52.23	52.08	1.89%	48,690,490
May 21, 2026	55.77	56.92	51.18	51.26	51.11	-8.10%	73,169,210
May 20, 2026	55.89	57.77	55.00	55.78	55.62	1.11%	74,685,710
May 19, 2026	50.48	55.17	49.58	55.17	55.01	10.01%	64,502,480