SHA:605376 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	75.00	76.97	73.20	74.97	74.97	-5.44%	12,890,342
Nov 5, 2026	72.78	82.03	72.78	79.28	79.28	6.32%	18,694,178
Nov 4, 2026	68.69	74.57	66.00	74.57	74.57	10.00%	13,314,315
Nov 3, 2026	70.50	72.32	67.00	67.79	67.79	-5.41%	8,263,903
Nov 2, 2026	72.02	73.35	69.18	71.67	71.67	1.20%	10,758,403
Oct 30, 2026	71.07	75.85	69.76	70.82	70.82	-4.37%	8,401,230
Oct 29, 2026	79.00	79.52	73.89	74.06	74.06	-6.28%	7,171,892
Oct 28, 2026	77.80	80.30	76.82	79.02	79.02	3.39%	8,472,634
Oct 27, 2026	81.50	82.58	76.30	76.43	76.43	-4.58%	7,215,980
Oct 26, 2026	84.37	84.66	79.70	80.10	80.10	-5.80%	8,929,798
Oct 23, 2026	82.81	85.50	77.62	85.03	85.03	0.28%	10,926,565
Oct 22, 2026	90.90	92.49	83.96	84.79	84.79	-5.25%	8,902,813
Oct 21, 2026	90.85	92.75	89.03	89.49	89.49	-0.21%	6,228,368
Oct 20, 2026	87.50	91.78	86.46	89.68	89.68	1.92%	7,707,895
Oct 19, 2026	88.50	89.80	83.70	87.99	87.99	-1.63%	8,935,459
Oct 16, 2026	93.70	94.66	88.52	89.45	89.45	-2.56%	8,719,452
Oct 15, 2026	92.00	95.98	90.90	91.80	91.80	-6.33%	11,446,334
Oct 14, 2026	99.50	102.35	97.50	98.00	98.00	-1.51%	7,871,509
Oct 13, 2026	98.07	101.21	94.31	99.50	99.50	-0.99%	10,653,668
Oct 12, 2026	103.88	104.51	100.22	100.49	100.49	-4.00%	8,535,969
Oct 9, 2026	107.00	109.74	99.03	104.68	104.68	-4.68%	15,041,220
Oct 8, 2026	114.59	117.32	108.69	109.82	109.82	-3.94%	10,116,651
Sep 30, 2026	119.58	119.64	114.15	114.32	114.32	-3.57%	10,586,946
Sep 29, 2026	119.00	120.80	117.80	118.55	118.55	-1.18%	9,402,056
Sep 28, 2026	132.00	132.19	119.71	119.97	119.97	-9.80%	13,633,438
Sep 24, 2026	137.52	141.42	133.00	133.01	133.01	-4.41%	12,350,732
Sep 23, 2026	140.76	143.76	137.80	139.15	139.15	-1.54%	14,670,860
Sep 22, 2026	139.01	148.45	138.08	141.33	141.33	2.80%	21,584,488
Sep 21, 2026	143.50	144.50	136.39	137.48	137.48	-1.18%	14,944,856
Sep 18, 2026	137.79	140.67	135.01	139.12	139.12	2.85%	12,606,606
Sep 17, 2026	139.00	141.60	135.10	135.27	135.27	-2.20%	11,374,402
Sep 16, 2026	136.35	140.20	133.33	138.31	138.31	2.38%	12,694,807
Sep 15, 2026	137.49	139.79	134.46	135.10	135.10	-1.82%	13,345,834
Sep 14, 2026	131.79	138.98	130.31	137.60	137.60	2.02%	18,231,799
Sep 11, 2026	131.00	135.99	127.28	134.87	134.87	1.01%	11,512,852
Sep 10, 2026	131.64	134.66	130.08	133.52	133.52	0.06%	6,722,388
Sep 9, 2026	136.02	138.39	132.44	133.44	133.44	-1.07%	7,542,587
Sep 8, 2026	137.32	139.25	133.86	134.88	134.88	-1.69%	7,847,488
Sep 7, 2026	133.90	138.38	133.05	137.20	137.20	2.97%	12,080,855
Sep 4, 2026	142.00	142.80	131.94	133.24	133.24	-4.69%	8,879,387
Sep 3, 2026	141.16	142.88	137.90	139.80	139.80	0.57%	7,314,793
Sep 2, 2026	139.33	141.13	137.26	139.01	139.01	-1.47%	7,756,073
Sep 1, 2026	149.18	149.22	139.00	141.08	141.08	-5.53%	10,924,237
Aug 31, 2026	145.00	150.02	141.80	149.34	149.34	-1.90%	13,871,344
Aug 28, 2026	153.77	159.13	152.00	152.24	152.24	-0.91%	10,013,071
Aug 27, 2026	149.21	153.80	145.69	153.64	153.64	4.83%	9,760,673
Aug 26, 2026	148.50	150.50	144.36	146.56	146.56	-0.67%	6,141,870
Aug 25, 2026	144.92	150.30	138.88	147.55	147.55	0.01%	9,271,667
Aug 24, 2026	153.50	156.49	142.82	147.54	147.54	-4.07%	10,423,387
Aug 21, 2026	148.01	154.80	145.88	153.80	153.80	3.90%	11,581,795