SHA:605389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	86.00	87.00	84.52	84.52	-	-2.49%	809,894
May 27, 2026	90.00	91.00	86.28	86.68	86.68	-3.46%	2,252,358
May 26, 2026	88.99	92.73	86.92	90.13	89.78	1.31%	2,886,610
May 25, 2026	92.75	93.98	88.90	88.97	88.63	-1.88%	2,344,159
May 22, 2026	88.46	90.69	87.37	90.68	90.33	3.40%	1,974,439
May 21, 2026	93.01	93.99	87.03	87.69	87.36	-4.58%	2,532,191
May 20, 2026	88.23	92.54	88.08	91.90	91.55	2.16%	2,022,981
May 19, 2026	90.08	91.79	88.22	89.95	89.61	-1.29%	2,913,403
May 18, 2026	92.31	95.82	90.55	91.13	90.78	-3.68%	3,544,556
May 15, 2026	92.36	97.55	90.69	94.62	94.25	1.49%	5,073,743
May 14, 2026	90.61	96.02	89.45	93.23	92.87	4.78%	6,032,897
May 13, 2026	82.46	90.69	82.45	88.98	88.64	6.41%	5,032,982
May 12, 2026	89.23	90.00	81.53	83.62	83.29	-5.81%	7,762,368
May 11, 2026	98.89	99.92	88.29	88.77	88.43	-8.78%	7,846,472
May 8, 2026	97.50	101.99	95.39	97.32	96.94	-0.21%	4,699,801
May 7, 2026	91.91	99.23	90.85	97.52	97.15	3.63%	4,501,786
May 6, 2026	92.27	96.15	81.02	94.11	93.75	4.58%	7,226,222
Apr 30, 2026	81.69	90.12	80.05	89.99	89.64	9.84%	5,747,020
Apr 29, 2026	76.14	82.31	76.14	81.92	81.61	7.30%	5,105,053
Apr 28, 2026	71.99	77.60	71.99	76.35	76.05	4.10%	4,584,249
Apr 27, 2026	69.62	73.42	68.56	73.34	73.06	5.17%	3,626,343
Apr 24, 2026	67.35	69.99	66.31	69.73	69.46	5.60%	3,593,022
Apr 23, 2026	65.23	66.89	63.71	66.03	65.78	1.24%	2,444,818
Apr 22, 2026	62.01	65.81	61.15	65.22	64.97	5.19%	3,498,299
Apr 21, 2026	59.62	62.22	58.23	62.01	61.77	5.26%	2,667,443
Apr 20, 2026	56.46	59.34	55.77	58.91	58.68	4.22%	1,705,391
Apr 17, 2026	55.31	56.92	55.29	56.52	56.31	1.59%	1,070,710
Apr 16, 2026	54.76	55.99	54.50	55.64	55.42	1.86%	1,285,501
Apr 15, 2026	54.94	55.75	54.58	54.62	54.41	-0.70%	761,799
Apr 14, 2026	55.64	56.72	54.79	55.01	54.80	-0.61%	1,142,569
Apr 13, 2026	55.60	55.84	53.77	55.35	55.13	-0.62%	1,139,813
Apr 10, 2026	55.90	56.63	55.52	55.69	55.48	0.07%	670,019
Apr 9, 2026	55.40	55.98	54.94	55.65	55.44	-0.62%	585,415
Apr 8, 2026	54.79	56.14	54.46	56.00	55.78	3.31%	1,132,689
Apr 7, 2026	53.85	54.77	53.39	54.21	54.00	1.26%	1,275,611
Apr 3, 2026	54.89	55.76	52.99	53.53	53.33	-2.62%	868,841
Apr 2, 2026	54.62	55.39	53.91	54.97	54.76	0.11%	894,347
Apr 1, 2026	55.55	55.96	54.37	54.91	54.70	-0.46%	973,309
Mar 31, 2026	54.51	55.52	54.49	55.16	54.95	1.10%	1,272,114
Mar 30, 2026	56.81	56.92	54.02	54.56	54.35	-3.30%	1,918,160
Mar 27, 2026	56.25	58.23	55.91	56.42	56.21	-0.85%	1,460,419
Mar 26, 2026	57.05	57.60	55.95	56.91	56.69	-0.43%	1,561,481
Mar 25, 2026	55.57	57.42	54.78	57.15	56.93	1.84%	2,184,642
Mar 24, 2026	58.34	58.34	54.52	56.12	55.91	-0.82%	2,368,682
Mar 23, 2026	59.60	60.33	55.42	56.59	56.37	-5.46%	3,261,601
Mar 20, 2026	59.23	60.45	56.94	59.85	59.62	1.01%	5,086,280
Mar 19, 2026	53.79	59.25	53.16	59.25	59.03	10.00%	3,987,714
Mar 18, 2026	51.24	53.92	50.85	53.87	53.66	5.66%	1,969,278
Mar 17, 2026	52.45	53.18	50.92	50.99	50.79	-2.74%	990,729
Mar 16, 2026	54.80	54.80	52.31	52.42	52.22	-2.39%	1,134,665