SHA:605389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	67.17	70.68	67.10	69.33	69.33	6.25%	1,262,452
Jul 30, 2026	70.00	70.05	64.64	65.25	65.25	-6.26%	1,158,370
Jul 29, 2026	69.30	70.38	66.85	69.61	69.61	0.45%	1,086,700
Jul 28, 2026	72.06	73.50	68.80	69.30	69.30	-4.78%	940,270
Jul 27, 2026	71.20	73.66	71.20	72.78	72.78	1.08%	952,710
Jul 24, 2026	71.00	72.61	70.00	72.00	72.00	0.64%	1,010,610
Jul 23, 2026	71.00	74.42	71.00	71.54	71.54	-0.90%	1,022,390
Jul 22, 2026	74.58	76.20	71.50	72.19	72.19	-3.20%	1,468,698
Jul 21, 2026	68.51	76.99	63.58	74.58	74.58	5.62%	2,867,367
Jul 20, 2026	77.18	79.00	70.61	70.61	70.61	-9.99%	1,478,050
Jul 17, 2026	82.34	83.40	75.80	78.45	78.45	-6.61%	1,683,845
Jul 16, 2026	82.68	84.15	80.20	84.00	84.00	0.06%	1,446,122
Jul 15, 2026	87.00	87.87	83.51	83.95	83.95	-3.35%	1,022,530
Jul 14, 2026	81.46	87.00	80.68	86.86	86.86	6.81%	1,863,917
Jul 13, 2026	89.55	89.55	80.88	81.32	81.32	-8.26%	1,444,070
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