SHA:605376 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	101.17	105.99	101.17	105.25	105.25	6.55%	8,286,008
Apr 7, 2026	99.75	102.60	98.22	98.78	98.78	-1.12%	7,282,975
Apr 3, 2026	95.80	101.00	93.50	99.90	99.90	5.62%	9,088,000
Apr 2, 2026	96.63	98.59	93.20	94.58	94.58	-0.76%	5,823,401
Apr 1, 2026	95.81	96.70	93.42	95.30	95.30	3.34%	6,341,333
Mar 31, 2026	95.56	98.05	91.52	92.22	92.22	-1.98%	7,738,294
Mar 30, 2026	91.33	95.66	88.50	94.08	94.08	3.20%	7,777,900
Mar 27, 2026	89.49	93.27	88.26	91.16	91.16	0.57%	4,571,700
Mar 26, 2026	92.24	93.24	89.31	90.64	90.64	-1.04%	4,188,748
Mar 25, 2026	89.00	94.50	88.85	91.59	91.59	5.15%	6,899,100
Mar 24, 2026	88.05	89.00	84.30	87.10	87.10	1.01%	5,000,055
Mar 23, 2026	86.80	89.80	85.20	86.23	86.23	-4.57%	8,555,182
Mar 20, 2026	92.14	94.00	89.67	90.36	90.36	-0.70%	7,708,370
Mar 19, 2026	93.68	95.68	90.31	91.00	91.00	-4.01%	6,734,271
Mar 18, 2026	92.12	96.51	90.96	94.80	94.80	3.89%	10,681,100
Mar 17, 2026	92.87	95.90	88.78	91.25	91.25	-0.09%	10,273,900
Mar 16, 2026	94.80	94.80	88.60	91.33	91.33	-2.31%	7,702,276
Mar 13, 2026	94.73	96.66	93.24	93.49	93.49	-2.63%	5,004,335
Mar 12, 2026	97.00	97.90	93.50	96.02	96.02	-1.92%	7,462,451
Mar 11, 2026	99.13	99.45	96.50	97.90	97.90	-1.24%	6,716,800
Mar 10, 2026	97.04	100.66	96.00	99.13	99.13	4.03%	10,588,060
Mar 9, 2026	92.82	96.40	90.36	95.29	95.29	-2.15%	10,429,240
Mar 6, 2026	99.94	100.78	96.06	97.38	97.38	-2.52%	10,135,119
Mar 5, 2026	102.50	102.76	99.28	99.90	99.90	0.82%	7,987,438
Mar 4, 2026	99.00	103.12	97.58	99.09	99.09	-2.34%	13,625,455
Mar 3, 2026	109.13	110.88	101.21	101.46	101.46	-7.44%	15,264,320
Mar 2, 2026	111.00	114.48	108.09	109.61	109.61	-1.48%	12,413,850
Feb 27, 2026	113.80	115.50	110.99	111.26	111.26	-3.92%	11,425,370
Feb 26, 2026	118.94	120.00	113.17	115.80	115.80	-3.50%	11,061,620
Feb 25, 2026	117.43	120.30	111.61	120.00	120.00	5.79%	17,304,620
Feb 24, 2026	113.00	116.80	112.08	113.43	113.43	6.83%	18,240,520
Feb 13, 2026	107.52	110.57	105.28	106.18	106.18	-5.11%	9,953,144
Feb 12, 2026	114.10	116.99	110.05	111.90	111.90	-1.87%	12,464,090
Feb 11, 2026	111.65	117.17	110.88	114.03	114.03	3.45%	12,736,650
Feb 10, 2026	102.49	112.00	102.05	110.23	110.23	5.96%	13,219,040
Feb 9, 2026	104.20	107.76	100.00	104.03	104.03	4.14%	13,766,120
Feb 6, 2026	96.80	103.31	94.00	99.89	99.89	1.10%	13,257,470
Feb 5, 2026	100.10	102.50	96.23	98.80	98.80	-1.30%	13,577,860
Feb 4, 2026	92.00	100.10	88.03	100.10	100.10	10.00%	17,342,240
Feb 3, 2026	86.05	92.27	85.56	91.00	91.00	8.49%	15,879,372
Feb 2, 2026	88.32	93.00	83.78	83.88	83.88	-9.89%	17,881,690
Jan 30, 2026	90.80	95.95	90.80	93.09	93.09	1.53%	12,673,700
Jan 29, 2026	89.50	97.97	88.51	91.69	91.69	2.40%	15,479,110
Jan 28, 2026	82.67	90.30	81.50	89.54	89.54	7.23%	16,797,660
Jan 27, 2026	78.96	84.87	78.20	83.50	83.50	5.96%	12,758,950
Jan 26, 2026	78.53	81.30	76.00	78.80	78.80	2.27%	13,806,880
Jan 23, 2026	77.90	78.27	74.68	77.05	77.05	-0.89%	10,751,190
Jan 22, 2026	74.82	79.68	73.31	77.74	77.74	5.07%	15,802,490
Jan 21, 2026	73.66	74.27	70.33	73.99	73.99	-	16,904,140
Jan 20, 2026	73.71	76.23	71.59	73.99	73.99	6.77%	28,341,690