SHA:605358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	51.26	52.58	50.68	52.23	52.23	1.89%	48,690,490
May 21, 2026	55.77	56.92	51.18	51.26	51.26	-8.10%	73,169,217
May 20, 2026	55.89	57.77	55.00	55.78	55.78	1.11%	74,685,719
May 19, 2026	50.48	55.17	49.58	55.17	55.17	10.01%	64,502,480
May 18, 2026	51.21	52.29	49.61	50.15	50.15	-2.83%	41,528,839
May 15, 2026	52.66	54.48	50.00	51.61	51.61	0.12%	55,921,210
May 14, 2026	52.67	53.75	51.11	51.55	51.55	-2.11%	46,255,850
May 13, 2026	50.00	54.66	50.00	52.66	52.66	3.19%	57,241,720
May 12, 2026	50.15	52.60	48.80	51.03	51.03	1.78%	58,628,420
May 11, 2026	51.48	51.52	48.58	50.14	50.14	0.32%	77,557,230
May 8, 2026	45.48	49.98	45.35	49.98	49.98	9.99%	61,343,640
May 7, 2026	43.30	46.32	42.24	45.44	45.44	4.89%	46,004,390
May 6, 2026	42.29	44.69	41.52	43.32	43.32	5.50%	47,898,710
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%	18,440,460
Apr 28, 2026	40.24	40.98	38.73	38.94	38.94	-3.71%	26,443,190
Apr 27, 2026	38.63	40.98	38.42	40.44	40.44	5.62%	31,936,160
Apr 24, 2026	38.28	38.80	37.75	38.29	38.29	-0.05%	16,422,840
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%	22,448,290
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%	30,086,940
Apr 17, 2026	35.76	36.99	35.61	36.60	36.60	2.09%	14,732,550
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%	15,136,880
Apr 14, 2026	36.11	36.54	35.88	36.25	36.25	1.60%	12,577,150
Apr 13, 2026	35.08	36.42	35.02	35.68	35.68	0.51%	12,654,330
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%	17,719,750
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