SHA:605358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	59.38	62.26	58.44	60.53	60.53	1.75%	56,668,350
Jul 6, 2026	63.40	65.19	58.41	59.49	59.49	-8.01%	78,958,050
Jul 3, 2026	68.00	69.60	64.67	64.67	64.67	-10.01%	86,023,865
Jul 2, 2026	75.00	75.89	71.86	71.86	71.86	-9.99%	70,461,637
Jul 1, 2026	77.61	83.29	76.45	79.84	79.84	2.89%	102,042,206
Jun 30, 2026	77.00	78.98	73.86	77.60	77.60	-1.64%	90,199,650
Jun 29, 2026	77.00	79.89	70.00	78.89	78.89	4.67%	131,785,098
Jun 26, 2026	71.05	76.50	68.83	75.37	75.37	6.91%	132,996,400
Jun 25, 2026	68.10	70.50	65.50	70.50	70.50	4.91%	102,903,293
Jun 24, 2026	65.99	68.00	63.84	67.20	67.20	1.05%	72,965,056
Jun 23, 2026	68.00	69.88	65.33	66.50	66.50	-3.22%	70,084,282
Jun 22, 2026	71.60	72.00	64.94	68.71	68.71	-2.12%	97,595,881
Jun 18, 2026	69.69	73.94	69.69	70.20	70.20	-1.06%	83,885,206
Jun 17, 2026	67.76	71.59	65.58	70.95	70.95	4.11%	97,239,963
Jun 16, 2026	69.50	71.51	67.79	68.15	68.15	0.15%	87,563,878
Jun 15, 2026	67.35	69.75	63.03	68.05	68.05	2.95%	91,118,750
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