SHA:605389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	77.00	78.58	74.02	77.81	77.81	1.01%	3,912,524
Mar 19, 2026	69.93	77.03	69.11	77.03	77.03	10.00%	3,067,473
Mar 18, 2026	66.61	70.09	66.10	70.03	70.03	5.66%	1,514,830
Mar 17, 2026	68.18	69.13	66.20	66.28	66.28	-2.74%	762,100
Mar 16, 2026	71.24	71.24	68.00	68.15	68.15	-2.39%	872,820
Mar 13, 2026	67.85	70.49	66.16	69.82	69.82	4.38%	1,523,474
Mar 12, 2026	71.40	71.40	66.66	66.89	66.89	-5.99%	1,549,380
Mar 11, 2026	75.00	75.00	70.27	71.15	71.15	0.14%	1,496,200
Mar 9, 2026	72.25	72.50	69.69	71.05	71.05	-2.30%	778,120
Mar 6, 2026	71.52	73.16	71.10	72.72	72.72	1.71%	907,360
Mar 5, 2026	70.66	73.00	70.66	71.50	71.50	1.52%	818,758
Mar 4, 2026	69.80	70.80	68.00	70.43	70.43	0.69%	881,930
Mar 3, 2026	75.11	75.83	69.81	69.95	69.95	-6.87%	1,654,965
Mar 2, 2026	74.00	75.39	72.80	75.11	75.11	1.27%	1,320,580
Feb 27, 2026	73.36	74.20	72.30	74.17	74.17	0.75%	1,008,840
Feb 26, 2026	74.00	74.00	72.00	73.62	73.62	-0.41%	996,940
Feb 25, 2026	72.90	74.26	72.24	73.92	73.92	1.43%	1,051,120
Feb 24, 2026	73.31	73.42	71.63	72.88	72.88	0.11%	1,267,920
Feb 13, 2026	72.99	73.95	72.28	72.80	72.80	-0.26%	937,710
Feb 12, 2026	73.58	74.05	72.40	72.99	72.99	-1.31%	1,331,304
Feb 11, 2026	74.29	75.60	73.82	73.96	73.96	-0.32%	937,940
Feb 10, 2026	76.18	76.26	73.93	74.20	74.20	-2.62%	1,204,360
Feb 9, 2026	77.47	77.67	74.67	76.20	76.20	-0.52%	1,425,134
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