SHA:605389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	77.00	77.99	76.28	76.60	76.60	-1.12%	747,400
Feb 5, 2026	78.73	78.92	76.82	77.47	77.47	-1.35%	758,760
Feb 4, 2026	79.90	80.22	78.03	78.53	78.53	-1.71%	838,280
Feb 3, 2026	81.18	81.97	78.24	79.90	79.90	0.73%	915,004
Feb 2, 2026	82.04	83.14	79.18	79.32	79.32	-3.08%	1,223,540
Jan 30, 2026	77.08	82.28	76.62	81.84	81.84	6.29%	2,231,894
Jan 29, 2026	78.95	79.50	76.80	77.00	77.00	-2.32%	1,449,300
Jan 28, 2026	80.40	81.11	78.65	78.83	78.83	-1.73%	1,021,300
Jan 27, 2026	81.50	82.23	78.34	80.22	80.22	-1.69%	1,148,420
Jan 26, 2026	83.41	84.71	81.30	81.60	81.60	-2.16%	1,172,545
Jan 23, 2026	83.00	83.80	81.80	83.40	83.40	0.91%	941,438
Jan 22, 2026	81.25	83.70	80.63	82.65	82.65	1.86%	1,394,010
Jan 21, 2026	79.31	81.50	78.58	81.14	81.14	2.37%	1,035,700
Jan 20, 2026	78.49	79.80	78.26	79.26	79.26	0.13%	735,880
Jan 19, 2026	80.00	80.00	77.50	79.16	79.16	0.56%	829,159
Jan 16, 2026	77.70	79.78	77.32	78.72	78.72	2.23%	1,197,360
Jan 15, 2026	77.40	79.10	76.66	77.00	77.00	-0.65%	1,229,560
Jan 14, 2026	78.22	78.66	76.36	77.50	77.50	-1.01%	2,182,300
Jan 13, 2026	78.00	79.17	77.11	78.29	78.29	0.86%	1,615,400
Jan 12, 2026	81.00	81.00	77.00	77.62	77.62	-3.92%	2,269,090
Jan 9, 2026	79.96	81.50	78.61	80.79	80.79	2.27%	1,528,519
Jan 8, 2026	78.95	80.00	77.03	79.00	79.00	-1.00%	1,538,500
Jan 7, 2026	77.79	80.17	77.43	79.80	79.80	2.09%	1,172,430
Jan 6, 2026	77.38	82.38	77.32	78.17	78.17	0.57%	2,170,100
Jan 5, 2026	77.80	78.33	76.00	77.73	77.73	-0.35%	1,788,680
Dec 31, 2025	73.79	78.50	73.53	78.00	78.00	5.18%	2,525,960
Dec 30, 2025	67.64	75.88	67.64	74.16	74.16	-1.32%	1,906,080
Dec 29, 2025	76.18	77.77	74.72	75.15	75.15	-1.25%	1,205,400
Dec 26, 2025	74.00	78.50	73.58	76.10	76.10	2.84%	1,918,840
Dec 25, 2025	74.00	75.00	72.30	74.00	74.00	1.09%	1,409,520
Dec 24, 2025	71.50	73.50	71.30	73.20	73.20	2.08%	1,277,560
Dec 23, 2025	72.73	73.77	70.36	71.71	71.71	-0.69%	1,306,060
Dec 22, 2025	69.34	73.80	69.02	72.21	72.21	4.64%	2,108,500
Dec 19, 2025	68.00	70.30	67.86	69.01	69.01	1.35%	1,320,700
Dec 18, 2025	68.00	70.50	67.68	68.09	68.09	-0.32%	1,423,820
Dec 17, 2025	66.30	68.99	66.04	68.31	68.31	3.08%	1,401,920
Dec 16, 2025	66.21	67.00	64.34	66.27	66.27	0.56%	898,680
Dec 15, 2025	66.20	67.23	65.80	65.90	65.90	-0.66%	861,200
Dec 12, 2025	66.50	67.65	66.00	66.34	66.34	-0.08%	888,800
Dec 11, 2025	67.90	68.33	66.30	66.39	66.39	-1.48%	975,260
Dec 10, 2025	67.18	68.97	66.26	67.39	67.39	0.31%	1,170,858
Dec 9, 2025	67.49	69.10	66.52	67.18	67.18	-0.42%	980,920
Dec 8, 2025	66.93	67.77	65.30	67.46	67.46	0.73%	1,414,600
Dec 5, 2025	65.90	67.29	65.03	66.97	66.97	1.82%	1,011,192
Dec 4, 2025	65.24	66.30	64.00	65.77	65.77	0.81%	1,243,410
Dec 3, 2025	64.97	65.80	64.46	65.24	65.24	0.34%	1,181,180
Dec 2, 2025	64.38	67.89	64.38	65.02	65.02	-4.51%	2,007,032
Dec 1, 2025	72.12	72.12	68.00	68.09	68.09	-5.95%	3,381,700
Nov 28, 2025	68.00	74.80	67.11	72.40	72.40	6.44%	3,525,142
Nov 27, 2025	66.88	68.99	66.72	68.02	68.02	0.92%	1,606,280