SHA:605389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	90.00	91.41	87.66	88.64	88.64	-0.42%	1,593,540
Jul 9, 2026	87.50	89.80	85.28	89.01	89.01	0.24%	1,506,706
Jul 8, 2026	90.46	92.26	85.49	88.80	88.80	-2.22%	1,998,150
Jul 7, 2026	91.99	95.50	89.80	90.82	90.82	-3.16%	1,819,159
Jul 6, 2026	100.99	104.80	93.53	93.78	93.78	-5.77%	2,995,124
Jul 3, 2026	96.79	101.44	95.01	99.52	99.52	2.60%	2,113,440
Jul 2, 2026	100.88	102.10	96.71	97.00	97.00	-2.89%	2,075,678
Jul 1, 2026	96.55	102.83	96.00	99.89	99.89	4.05%	2,311,766
Jun 30, 2026	89.73	97.01	89.62	96.00	96.00	5.06%	2,301,949
Jun 29, 2026	91.98	92.50	87.63	91.38	91.38	-0.68%	2,059,566
Jun 26, 2026	94.00	96.98	92.00	92.01	92.01	-4.23%	2,810,246
Jun 25, 2026	99.72	103.48	95.58	96.07	96.07	-3.71%	3,428,761
Jun 24, 2026	95.00	99.97	90.00	99.77	99.77	5.55%	3,641,985
Jun 23, 2026	92.68	96.16	89.60	94.52	94.52	0.97%	2,555,948
Jun 22, 2026	92.04	95.00	88.89	93.61	93.61	2.40%	4,169,104
Jun 18, 2026	88.19	91.50	87.01	91.42	91.42	3.90%	2,605,883
Jun 17, 2026	87.47	89.90	86.20	87.99	87.99	-0.69%	1,990,836
Jun 16, 2026	87.33	89.70	85.66	88.60	88.60	1.79%	2,470,753
Jun 15, 2026	82.19	88.80	81.97	87.04	87.04	6.04%	2,319,430
Jun 12, 2026	83.73	85.99	81.80	82.08	82.08	-0.21%	1,709,500
Jun 11, 2026	84.38	84.84	81.60	82.25	82.25	-2.55%	1,260,170
Jun 10, 2026	83.05	85.19	81.20	84.40	84.40	0.98%	1,570,630
Jun 9, 2026	84.53	84.63	81.51	83.58	83.58	0.34%	1,402,764
Jun 8, 2026	82.19	85.68	82.19	83.30	83.30	-1.95%	2,493,332
Jun 5, 2026	82.75	85.30	81.20	84.96	84.96	2.48%	1,657,637
Jun 4, 2026	82.70	84.00	82.05	82.90	82.90	-0.73%	1,290,976
Jun 3, 2026	81.62	86.98	80.00	83.51	83.51	2.32%	2,216,737
Jun 2, 2026	82.18	85.00	80.00	81.62	81.62	-1.57%	1,910,424
Jun 1, 2026	86.34	87.08	82.28	82.92	82.92	-2.61%	2,503,990
May 29, 2026	86.13	88.80	83.33	85.14	85.14	-0.85%	2,503,012
May 28, 2026	86.00	87.00	84.20	85.87	85.87	-0.93%	1,856,714
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