SHA:605376 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	55.24	57.89	55.14	55.75	55.75	0.60%	6,462,170
Sep 18, 2025	56.06	57.94	54.70	55.42	55.42	-1.95%	10,002,921
Sep 17, 2025	53.70	58.16	53.03	56.52	56.52	4.40%	13,241,395
Sep 16, 2025	50.00	54.95	49.73	54.14	54.14	8.39%	18,252,076
Sep 15, 2025	48.60	50.47	48.38	49.95	49.95	2.82%	9,213,700
Sep 12, 2025	48.37	49.35	48.27	48.58	48.58	-0.18%	5,401,100
Sep 11, 2025	47.10	49.30	46.54	48.67	48.67	2.90%	5,471,232
Sep 10, 2025	47.03	48.64	47.03	47.30	47.30	-0.57%	4,067,835
Sep 9, 2025	48.65	48.78	47.33	47.57	47.57	-1.92%	5,322,340
Sep 8, 2025	48.86	49.27	47.94	48.50	48.50	-0.45%	8,869,941
Sep 5, 2025	44.31	48.72	44.31	48.72	48.72	10.00%	7,347,400
Sep 4, 2025	46.31	47.00	43.54	44.29	44.29	-4.32%	6,767,576
Sep 3, 2025	47.20	47.92	46.07	46.29	46.29	-2.57%	5,360,400
Sep 2, 2025	50.67	51.15	46.71	47.51	47.51	-6.25%	11,652,720
Sep 1, 2025	49.19	51.50	48.80	50.68	50.68	3.05%	10,175,205
Aug 29, 2025	49.00	49.60	48.16	49.18	49.18	0.08%	6,627,009
Aug 28, 2025	46.80	50.51	46.52	49.14	49.14	5.00%	12,559,563
Aug 27, 2025	48.43	49.15	46.72	46.80	46.80	-2.92%	9,432,833
Aug 26, 2025	49.75	50.90	48.16	48.21	48.21	-2.98%	10,993,788
Aug 25, 2025	50.00	52.10	48.89	49.69	49.69	-1.70%	13,216,388
Aug 22, 2025	49.50	52.76	49.50	50.55	50.55	5.20%	18,562,327
Aug 21, 2025	46.01	50.70	45.51	48.05	48.05	3.29%	16,982,385
Aug 20, 2025	48.56	48.56	44.51	46.52	46.52	0.61%	15,786,667
Aug 19, 2025	42.32	46.24	42.10	46.24	46.24	9.99%	11,262,191
Aug 18, 2025	42.37	42.60	41.05	42.04	42.04	0.17%	7,833,900
Aug 15, 2025	40.08	42.42	40.00	41.97	41.97	4.53%	7,852,421
Aug 14, 2025	41.34	41.56	39.73	40.15	40.15	-3.07%	5,545,488
Aug 13, 2025	40.80	41.49	40.29	41.42	41.42	1.52%	5,745,843
Aug 12, 2025	41.11	41.51	40.42	40.80	40.80	-1.78%	4,922,556
Aug 11, 2025	42.40	42.40	40.76	41.54	41.54	-1.10%	6,620,656
Aug 8, 2025	42.20	42.96	41.60	42.00	42.00	-0.57%	4,371,450
Aug 7, 2025	42.30	42.75	41.60	42.24	42.24	-	4,965,629
Aug 6, 2025	41.65	42.41	41.48	42.24	42.24	1.44%	3,945,175
Aug 5, 2025	41.28	41.98	40.71	41.64	41.64	0.82%	4,561,125
Aug 4, 2025	40.30	41.57	39.72	41.30	41.30	1.92%	3,788,600
Aug 1, 2025	40.73	41.20	40.19	40.52	40.52	0.40%	4,183,000
Jul 31, 2025	41.53	42.38	40.18	40.36	40.36	-2.82%	6,532,066
Jul 30, 2025	42.21	42.71	41.08	41.53	41.53	-1.77%	5,810,806
Jul 29, 2025	40.57	43.21	40.37	42.28	42.28	4.21%	10,219,005
Jul 28, 2025	39.53	40.82	38.89	40.57	40.57	2.53%	5,893,899
Jul 25, 2025	39.78	40.12	39.32	39.57	39.57	-0.53%	4,871,500
Jul 24, 2025	38.41	39.86	38.25	39.78	39.78	3.49%	7,212,522
Jul 23, 2025	39.24	39.28	38.25	38.44	38.44	-1.41%	4,275,900
Jul 22, 2025	38.85	39.95	38.73	38.99	38.99	-0.26%	5,375,122
Jul 21, 2025	39.39	39.50	37.53	39.09	39.09	-1.96%	8,431,043
Jul 18, 2025	40.37	40.60	39.60	39.87	39.87	-1.46%	5,547,643
Jul 17, 2025	38.32	40.58	38.17	40.46	40.46	5.97%	10,934,549
Jul 16, 2025	38.15	38.64	37.75	38.18	38.18	-0.13%	2,670,000
Jul 15, 2025	38.50	38.98	37.75	38.23	38.23	-1.85%	4,861,264
Jul 14, 2025	39.54	39.76	38.09	38.95	38.95	-0.99%	6,939,972