SHA:605389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	59.68	61.48	57.50	59.96	59.96	0.60%	2,036,421
Oct 27, 2026	59.83	61.50	58.20	59.60	59.60	-3.25%	2,246,778
Oct 26, 2026	57.00	63.55	56.55	61.60	61.60	6.41%	3,275,711
Oct 23, 2026	54.49	58.21	52.50	57.89	57.89	2.42%	2,199,874
Oct 22, 2026	55.12	59.55	55.12	56.52	56.52	1.25%	2,751,053
Oct 21, 2026	58.74	59.19	54.51	55.82	55.82	-3.71%	2,947,676
Oct 20, 2026	52.70	57.97	52.70	57.97	57.97	10.00%	1,265,502
Oct 19, 2026	51.47	53.46	50.61	52.70	52.70	1.07%	1,229,230
Oct 16, 2026	52.75	53.64	51.45	52.14	52.14	0.75%	1,068,026
Oct 15, 2026	52.08	53.20	50.25	51.75	51.75	-1.62%	1,275,640
Oct 14, 2026	55.01	55.23	52.60	52.60	52.60	-4.38%	786,940
Oct 13, 2026	54.39	55.88	51.60	55.01	55.01	1.05%	1,395,180
Oct 12, 2026	57.15	57.15	53.92	54.44	54.44	-3.05%	1,532,280
Oct 9, 2026	58.81	59.24	54.06	56.15	56.15	-5.47%	1,826,760
Oct 8, 2026	60.90	62.54	58.99	59.40	59.40	-2.43%	1,022,090
Sep 30, 2026	61.44	62.60	60.69	60.88	60.88	-0.91%	757,880
Sep 29, 2026	61.08	62.01	60.50	61.44	61.44	0.21%	508,040
Sep 28, 2026	64.30	64.30	60.50	61.31	61.31	-4.65%	1,050,192
Sep 24, 2026	65.99	66.19	64.08	64.30	64.30	-2.55%	693,879
Sep 23, 2026	66.76	67.34	65.89	65.98	65.98	-1.17%	456,450
Sep 22, 2026	67.17	68.19	66.51	66.76	66.76	-0.58%	634,170
Sep 21, 2026	66.49	67.75	66.03	67.15	67.15	0.84%	795,566
Sep 18, 2026	64.90	66.88	64.31	66.59	66.59	3.46%	1,374,406
Sep 17, 2026	65.68	66.45	64.36	64.36	64.36	-1.73%	668,800
Sep 16, 2026	65.20	66.20	64.19	65.49	65.49	-	685,150
Sep 15, 2026	66.12	66.80	65.20	65.49	65.49	-0.64%	614,374
Sep 14, 2026	65.63	67.28	64.99	65.91	65.91	-0.14%	713,312
Sep 11, 2026	65.80	66.66	64.48	66.00	66.00	-	1,097,510
Sep 10, 2026	67.00	67.20	65.89	66.00	66.00	-2.00%	562,910
Sep 9, 2026	66.55	68.24	65.96	67.35	67.35	1.77%	822,364
Sep 8, 2026	68.99	68.99	66.00	66.18	66.18	-2.89%	1,114,008
Sep 7, 2026	66.90	69.21	66.35	68.50	68.15	2.96%	876,040
Sep 4, 2026	69.00	70.16	66.03	66.53	66.19	-3.58%	829,080
Sep 3, 2026	67.72	69.46	67.21	69.00	68.65	2.68%	837,544
Sep 2, 2026	69.60	69.60	67.10	67.20	66.86	-3.46%	812,132
Sep 1, 2026	68.52	70.89	67.68	69.61	69.25	1.18%	1,408,311
Aug 31, 2026	67.14	69.36	66.00	68.80	68.45	1.55%	1,140,850
Aug 28, 2026	68.77	69.58	67.58	67.75	67.40	-1.48%	792,940
Aug 27, 2026	68.52	70.16	68.14	68.77	68.42	0.35%	713,740
Aug 26, 2026	69.40	69.70	67.91	68.53	68.18	-1.40%	759,793
Aug 25, 2026	69.28	70.60	67.87	69.50	69.14	0.04%	609,360
Aug 24, 2026	70.64	71.63	67.02	69.47	69.12	-1.46%	938,641
Aug 21, 2026	69.02	72.03	68.88	70.50	70.14	1.12%	675,781
Aug 20, 2026	70.73	71.62	69.15	69.72	69.36	-0.23%	695,029
Aug 19, 2026	75.02	76.02	69.60	69.88	69.52	-8.08%	1,440,820
Aug 18, 2026	77.15	77.35	74.32	76.02	75.63	-0.22%	1,042,640
Aug 17, 2026	73.01	76.47	72.00	76.19	75.80	4.24%	1,079,280
Aug 14, 2026	72.38	73.19	71.38	73.09	72.72	1.42%	561,380
Aug 13, 2026	74.07	75.00	72.01	72.07	71.70	-2.38%	725,400
Aug 12, 2026	71.78	74.60	71.22	73.83	73.45	2.74%	754,280