SHA:605358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	48,230,840
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%	97,570,280
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%	38,047,050
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%	55,701,620
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%	40,443,810
Jul 31, 2026	38.32	39.25	37.08	37.10	37.10	3.98%	55,367,900
Jul 30, 2026	39.56	39.78	35.60	35.68	35.68	-9.46%	49,293,960
Jul 29, 2026	40.08	40.51	37.38	39.41	39.41	-1.84%	43,808,710
Jul 28, 2026	42.78	43.77	39.77	40.15	40.15	-7.30%	37,279,260
Jul 27, 2026	41.81	43.38	40.00	43.31	43.31	3.74%	37,663,350
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
Jul 21, 2026	40.98	44.04	36.86	43.83	43.83	7.03%	75,846,190
Jul 20, 2026	46.61	46.68	40.95	40.95	40.95	-10.00%	49,406,542
Jul 17, 2026	49.75	49.75	45.30	45.50	45.50	-6.91%	56,984,977
Jul 16, 2026	51.48	52.96	48.36	48.88	48.88	-7.49%	58,686,161
Jul 15, 2026	60.00	60.44	52.99	52.99	52.84	-10.00%	58,992,540
Jul 14, 2026	57.50	59.88	55.35	58.88	58.71	2.58%	55,301,715
Jul 13, 2026	60.00	62.56	57.11	57.40	57.24	-5.99%	52,658,153
Jul 10, 2026	64.01	68.18	61.02	61.06	60.89	-4.25%	84,796,676
Jul 9, 2026	58.80	63.77	58.38	63.77	63.59	10.01%	63,539,599
Jul 8, 2026	61.00	61.84	55.76	57.97	57.81	-4.23%	57,346,802
Jul 7, 2026	59.38	62.26	58.44	60.53	60.36	1.75%	56,668,359
Jul 6, 2026	63.40	65.19	58.41	59.49	59.32	-8.01%	78,958,052
Jul 3, 2026	68.00	69.60	64.67	64.67	64.49	-10.01%	86,023,865
Jul 2, 2026	75.00	75.89	71.86	71.86	71.66	-9.99%	70,461,637
Jul 1, 2026	77.61	83.29	76.45	79.84	79.61	2.89%	102,042,206
Jun 30, 2026	77.00	78.98	73.86	77.60	77.38	-1.64%	90,199,657
Jun 29, 2026	77.00	79.89	70.00	78.89	78.67	4.67%	131,785,098
Jun 26, 2026	71.05	76.50	68.83	75.37	75.16	6.91%	132,996,472
Jun 25, 2026	68.10	70.50	65.50	70.50	70.30	4.91%	102,903,293
Jun 24, 2026	65.99	68.00	63.84	67.20	67.01	1.05%	72,965,056
Jun 23, 2026	68.00	69.88	65.33	66.50	66.31	-3.22%	70,084,282
Jun 22, 2026	71.60	72.00	64.94	68.71	68.52	-2.12%	97,595,881
Jun 18, 2026	69.69	73.94	69.69	70.20	70.00	-1.06%	83,885,200
Jun 17, 2026	67.76	71.59	65.58	70.95	70.75	4.11%	97,239,960
Jun 16, 2026	69.50	71.51	67.79	68.15	67.96	0.15%	87,563,870
Jun 15, 2026	67.35	69.75	63.03	68.05	67.86	2.95%	91,118,750
Jun 12, 2026	73.91	77.58	65.83	66.10	65.91	-7.12%	105,685,100