SHA:605358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	73.91	77.58	65.83	66.10	66.10	-7.12%	105,685,155
Jun 11, 2026	72.50	74.76	68.80	71.17	71.17	-3.17%	97,303,293
Jun 10, 2026	74.00	75.69	70.20	73.50	73.50	3.27%	106,485,918
Jun 9, 2026	66.50	71.17	64.15	71.17	71.17	10.00%	66,810,602
Jun 8, 2026	62.99	69.14	62.99	64.70	64.70	-3.10%	81,952,420
Jun 5, 2026	64.89	68.37	63.13	66.77	66.77	4.49%	102,348,856
Jun 4, 2026	57.96	63.90	56.56	63.90	63.90	10.00%	97,086,594
Jun 3, 2026	54.91	59.22	54.91	58.09	58.09	7.89%	80,281,404
Jun 2, 2026	55.69	56.18	53.58	53.84	53.84	-4.03%	51,750,416
Jun 1, 2026	55.32	59.00	52.35	56.10	56.10	1.30%	72,464,373
May 29, 2026	59.10	61.10	54.00	55.38	55.38	-6.28%	80,517,209
May 28, 2026	55.50	59.98	54.71	59.09	59.09	4.58%	93,497,325
May 27, 2026	53.26	57.36	52.64	56.50	56.50	7.01%	79,158,750
May 26, 2026	53.80	54.45	51.61	52.80	52.80	-2.51%	42,753,460
May 25, 2026	52.00	54.44	50.51	54.16	54.16	3.70%	54,411,080
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