SHA:605358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	46.48	46.77	44.81	45.36	45.36	-1.67%	27,823,761
Sep 29, 2026	45.43	47.09	45.00	46.13	46.13	1.01%	34,259,772
Sep 28, 2026	47.68	48.60	45.52	45.67	45.67	-5.52%	53,923,426
Sep 24, 2026	48.02	51.08	48.02	48.34	48.34	0.65%	73,272,080
Sep 23, 2026	47.28	48.65	46.28	48.03	48.03	2.41%	43,133,053
Sep 22, 2026	47.31	48.86	46.32	46.90	46.90	1.27%	45,947,647
Sep 21, 2026	46.66	47.00	45.90	46.31	46.31	-0.41%	32,490,755
Sep 18, 2026	46.26	46.72	45.17	46.50	46.50	2.72%	47,113,951
Sep 17, 2026	45.65	46.31	44.81	45.27	45.27	0.89%	60,504,985
Sep 16, 2026	40.76	44.87	40.51	44.87	44.87	10.00%	49,733,014
Sep 15, 2026	40.00	41.60	39.89	40.79	40.79	0.72%	17,565,722
Sep 14, 2026	40.03	40.99	39.60	40.50	40.50	-0.25%	13,137,660
Sep 11, 2026	40.77	40.96	39.30	40.60	40.60	-1.79%	20,166,666
Sep 10, 2026	41.75	42.18	41.28	41.34	41.34	-1.88%	14,735,553
Sep 9, 2026	42.10	42.79	41.90	42.13	42.13	0.52%	19,546,250
Sep 8, 2026	42.79	42.91	41.60	41.91	41.91	-2.06%	23,642,556
Sep 7, 2026	40.95	43.30	40.31	42.79	42.79	6.58%	37,520,578
Sep 4, 2026	41.64	42.26	39.70	40.15	40.15	-3.04%	23,791,525
Sep 3, 2026	42.19	42.35	40.92	41.41	41.41	-0.81%	18,727,311
Sep 2, 2026	41.56	42.09	40.93	41.75	41.75	-0.85%	20,884,083
Sep 1, 2026	43.99	44.18	42.10	42.11	42.11	-3.70%	27,465,603
Aug 31, 2026	41.95	43.93	41.72	43.73	43.73	1.16%	32,939,048
Aug 28, 2026	44.20	45.05	43.17	43.23	43.23	-3.03%	34,557,969
Aug 27, 2026	43.50	44.75	42.30	44.58	44.58	5.04%	46,477,711
Aug 26, 2026	43.20	43.50	41.90	42.44	42.44	-1.80%	28,159,159
Aug 25, 2026	43.01	43.89	41.52	43.22	43.22	-2.81%	41,472,355
Aug 24, 2026	44.53	45.20	42.69	44.47	44.47	0.84%	43,459,624
Aug 21, 2026	43.44	45.09	43.40	44.10	44.10	0.57%	37,693,217
Aug 20, 2026	46.00	46.55	43.50	43.85	43.85	-2.58%	48,230,849
Aug 19, 2026	48.14	49.35	44.70	45.01	45.01	-9.29%	83,860,178
Aug 18, 2026	47.00	51.25	47.00	49.62	49.62	6.50%	97,570,286
Aug 17, 2026	44.88	46.59	44.65	46.59	46.59	3.88%	37,401,151
Aug 14, 2026	44.88	45.30	43.85	44.85	44.85	1.82%	28,971,126
Aug 13, 2026	46.42	46.46	43.95	44.05	44.05	-3.21%	38,047,056
Aug 12, 2026	44.24	45.90	43.60	45.51	45.51	3.88%	39,410,444
Aug 11, 2026	43.85	44.93	43.34	43.81	43.81	-0.97%	33,216,226
Aug 10, 2026	45.00	45.40	43.10	44.24	44.24	-1.43%	37,873,181
Aug 7, 2026	43.38	45.00	42.68	44.88	44.88	3.22%	43,607,002
Aug 6, 2026	40.83	43.90	40.83	43.48	43.48	4.42%	53,077,427
Aug 5, 2026	38.28	42.13	38.18	41.64	41.64	8.72%	55,701,629
Aug 4, 2026	36.50	38.63	35.83	38.30	38.30	6.80%	41,219,019
Aug 3, 2026	37.00	37.40	35.74	35.86	35.86	-3.34%	40,443,818
Jul 31, 2026	38.32	39.25	37.08	37.10	37.10	3.98%	55,367,907
Jul 30, 2026	39.56	39.78	35.60	35.68	35.68	-9.46%	49,293,966
Jul 29, 2026	40.08	40.51	37.38	39.41	39.41	-1.84%	43,808,711
Jul 28, 2026	42.78	43.77	39.77	40.15	40.15	-7.30%	37,279,265
Jul 27, 2026	41.81	43.38	40.00	43.31	43.31	3.74%	37,663,353
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