SHA:605388 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	5.63	5.75	5.58	5.67	-	-	7,761,160
Jun 4, 2026	5.75	5.81	5.58	5.67	5.67	-1.22%	7,375,120
Jun 3, 2026	5.84	5.88	5.71	5.74	5.74	-1.71%	8,534,799
Jun 2, 2026	6.15	6.17	5.81	5.84	5.84	-5.35%	11,934,830
Jun 1, 2026	6.14	6.26	6.06	6.17	6.17	-0.48%	8,774,520
May 29, 2026	6.18	6.34	6.12	6.20	6.20	0.32%	11,551,980
May 28, 2026	6.26	6.28	6.07	6.18	6.18	-0.32%	8,679,420
May 27, 2026	6.27	6.34	6.06	6.20	6.20	-1.12%	11,004,590
May 26, 2026	6.43	6.49	6.21	6.27	6.27	-3.24%	9,032,419
May 25, 2026	6.69	6.73	6.43	6.48	6.48	-2.26%	7,953,794
May 22, 2026	6.63	6.67	6.47	6.63	6.63	1.38%	7,987,719
May 21, 2026	6.80	6.87	6.51	6.54	6.54	-4.53%	10,648,760
May 20, 2026	6.90	6.92	6.77	6.85	6.85	-1.30%	7,111,900
May 19, 2026	6.79	7.02	6.79	6.94	6.94	2.21%	10,767,960
May 18, 2026	6.88	6.90	6.67	6.79	6.79	-1.31%	9,820,359
May 15, 2026	6.92	6.99	6.82	6.88	6.88	-1.43%	9,658,480
May 14, 2026	7.05	7.10	6.97	6.98	6.98	-1.27%	10,835,000
May 13, 2026	6.96	7.12	6.95	7.07	7.07	1.00%	9,834,380
May 12, 2026	7.18	7.19	6.96	7.00	7.00	-2.51%	12,107,720
May 11, 2026	7.17	7.23	7.01	7.18	7.18	-	13,065,780
May 8, 2026	7.14	7.21	7.04	7.18	7.18	0.42%	12,876,160
May 7, 2026	7.15	7.31	7.06	7.15	7.15	-0.56%	17,328,770
May 6, 2026	7.00	7.25	6.96	7.19	7.19	2.57%	22,313,590
Apr 30, 2026	6.71	7.08	6.71	7.01	7.01	2.64%	30,108,960
Apr 29, 2026	6.68	7.06	6.60	6.83	6.83	3.33%	33,966,720
Apr 28, 2026	6.69	6.72	6.55	6.61	6.61	-1.93%	23,857,660
Apr 27, 2026	6.75	6.88	6.67	6.74	6.74	-0.59%	30,447,760
Apr 24, 2026	7.25	7.32	6.78	6.78	6.78	-9.12%	53,636,710
Apr 23, 2026	7.80	8.10	7.36	7.46	7.46	-7.10%	59,637,330
Apr 22, 2026	7.94	8.31	7.64	8.03	8.03	1.01%	67,139,650
Apr 21, 2026	8.26	9.10	7.78	7.95	7.95	-4.33%	78,547,590
Apr 20, 2026	7.98	8.70	7.98	8.31	8.31	-6.31%	82,061,990
Apr 17, 2026	8.40	8.87	8.38	8.87	8.87	10.05%	46,585,350
Apr 16, 2026	7.33	8.06	7.09	8.06	8.06	9.96%	59,782,630
Apr 15, 2026	6.60	7.33	6.50	7.33	7.33	10.06%	39,534,830
Apr 14, 2026	6.50	6.72	6.37	6.66	6.66	3.10%	11,828,960
Apr 13, 2026	6.52	6.57	6.42	6.46	6.46	-1.82%	6,677,000
Apr 10, 2026	6.64	6.69	6.53	6.58	6.58	0.30%	6,154,180
Apr 9, 2026	6.65	6.85	6.54	6.56	6.56	-1.94%	8,778,200
Apr 8, 2026	6.75	6.80	6.56	6.69	6.69	2.92%	8,439,080
Apr 7, 2026	6.40	6.54	6.34	6.50	6.50	1.88%	7,919,400
Apr 3, 2026	6.77	6.77	6.36	6.38	6.38	-5.76%	12,456,260
Apr 2, 2026	6.78	6.94	6.73	6.77	6.77	-0.73%	10,837,300
Apr 1, 2026	6.88	6.88	6.70	6.82	6.82	0.89%	11,634,640
Mar 31, 2026	6.93	6.93	6.75	6.76	6.76	-1.60%	13,875,510
Mar 30, 2026	6.96	7.08	6.78	6.87	6.87	-2.55%	25,648,120
Mar 27, 2026	6.43	7.05	6.36	7.05	7.05	9.98%	20,051,320
Mar 26, 2026	6.56	6.60	6.37	6.41	6.41	-2.58%	14,445,146
Mar 25, 2026	6.35	6.95	6.30	6.58	6.58	4.11%	18,925,857
Mar 24, 2026	6.12	6.34	6.08	6.32	6.32	4.81%	7,213,380