SHA:605389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	106.20	117.15	104.07	116.98	116.98	9.84%	4,420,785
Apr 29, 2026	98.98	107.00	98.98	106.50	106.50	7.30%	3,926,965
Apr 28, 2026	93.59	100.88	93.59	99.25	99.25	4.10%	3,526,346
Apr 27, 2026	90.50	95.44	89.13	95.34	95.34	5.17%	2,789,495
Apr 24, 2026	87.56	90.99	86.20	90.65	90.65	5.60%	2,763,864
Apr 23, 2026	84.80	86.95	82.82	85.84	85.84	1.24%	1,880,630
Apr 22, 2026	80.61	85.55	79.50	84.79	84.79	5.19%	2,691,000
Apr 21, 2026	77.51	80.88	75.70	80.61	80.61	5.26%	2,051,880
Apr 20, 2026	73.40	77.14	72.50	76.58	76.58	4.22%	1,311,840
Apr 17, 2026	71.90	74.00	71.88	73.48	73.48	1.59%	823,624
Apr 16, 2026	71.19	72.79	70.85	72.33	72.33	1.86%	988,848
Apr 15, 2026	71.42	72.48	70.95	71.01	71.01	-0.70%	586,000
Apr 14, 2026	72.33	73.73	71.23	71.51	71.51	-0.61%	878,900
Apr 13, 2026	72.28	72.59	69.90	71.95	71.95	-0.62%	876,780
Apr 10, 2026	72.67	73.62	72.17	72.40	72.40	0.07%	515,400
Apr 9, 2026	72.02	72.77	71.42	72.35	72.35	-0.62%	450,320
Apr 8, 2026	71.23	72.98	70.80	72.80	72.80	3.31%	871,300
Apr 7, 2026	70.00	71.20	69.41	70.47	70.47	1.26%	981,240
Apr 3, 2026	71.36	72.49	68.88	69.59	69.59	-2.62%	668,340
Apr 2, 2026	71.00	72.00	70.08	71.46	71.46	0.11%	687,960
Apr 1, 2026	72.22	72.75	70.68	71.38	71.38	-0.46%	748,700
Mar 31, 2026	70.86	72.18	70.84	71.71	71.71	1.10%	978,550
Mar 30, 2026	73.85	73.99	70.22	70.93	70.93	-3.30%	1,475,508
Mar 27, 2026	73.12	75.70	72.68	73.35	73.35	-0.85%	1,123,400
Mar 26, 2026	74.17	74.88	72.73	73.98	73.98	-0.43%	1,201,140
Mar 25, 2026	72.24	74.65	71.21	74.30	74.30	1.84%	1,680,495
Mar 24, 2026	75.84	75.84	70.88	72.96	72.96	-0.82%	1,822,064
Mar 23, 2026	77.48	78.43	72.05	73.56	73.56	-5.46%	2,508,925
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