SHA:605358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.05	32.54	30.33	30.69	30.69	-3.67%	27,404,082
Nov 12, 2026	32.38	33.59	31.82	31.86	31.86	-1.42%	35,116,227
Nov 11, 2026	31.19	32.56	31.12	32.32	32.32	3.00%	27,584,650
Nov 10, 2026	31.22	31.95	31.08	31.38	31.38	2.52%	25,392,681
Nov 9, 2026	31.36	31.47	30.61	30.61	30.61	-0.49%	20,854,295
Nov 6, 2026	29.89	31.49	29.78	30.76	30.76	-2.81%	30,171,859
Nov 5, 2026	30.00	32.65	29.89	31.65	31.65	2.43%	49,234,531
Nov 4, 2026	28.30	31.01	27.94	30.90	30.90	9.61%	47,999,429
Nov 3, 2026	29.41	29.72	27.96	28.19	28.19	-5.66%	30,081,072
Nov 2, 2026	29.33	30.55	28.57	29.88	29.88	3.03%	37,339,533
Oct 30, 2026	29.29	30.97	28.93	29.00	29.00	-5.10%	30,416,494
Oct 29, 2026	32.00	32.38	30.42	30.56	30.56	-5.62%	24,858,195
Oct 28, 2026	31.92	32.97	31.26	32.38	32.38	3.38%	29,920,439
Oct 27, 2026	33.50	33.88	31.31	31.32	31.32	-4.89%	26,690,191
Oct 26, 2026	34.49	34.56	32.83	32.93	32.93	-4.99%	27,518,961
Oct 23, 2026	33.10	34.95	31.38	34.66	34.66	1.91%	42,502,639
Oct 22, 2026	35.49	35.72	33.91	34.01	34.01	-3.90%	28,632,768
Oct 21, 2026	36.10	36.50	35.18	35.39	35.39	-1.42%	27,242,433
Oct 20, 2026	35.28	36.82	34.84	35.90	35.90	3.46%	36,603,478
Oct 19, 2026	34.50	34.92	33.08	34.70	34.70	-0.43%	23,351,778
Oct 16, 2026	36.32	36.45	34.47	34.85	34.85	-1.22%	23,183,229
Oct 15, 2026	35.55	36.22	34.99	35.28	35.28	-5.59%	27,299,648
Oct 14, 2026	38.70	39.16	37.26	37.37	37.37	-3.44%	21,360,994
Oct 13, 2026	37.87	39.42	36.68	38.70	38.70	-1.53%	30,811,326
Oct 12, 2026	40.00	40.55	38.20	39.30	39.30	-3.30%	27,170,987
Oct 9, 2026	41.61	42.46	38.69	40.64	40.64	-4.76%	39,581,319
Oct 8, 2026	45.41	46.59	42.13	42.67	42.67	-5.93%	35,386,017
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%	73,272,081
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