SHA:605389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	70.64	71.63	67.02	69.47	69.47	-1.46%	938,641
Aug 21, 2026	69.02	72.03	68.88	70.50	70.50	1.12%	675,781
Aug 20, 2026	70.73	71.62	69.15	69.72	69.72	-0.23%	695,029
Aug 19, 2026	75.02	76.02	69.60	69.88	69.88	-8.08%	1,440,820
Aug 18, 2026	77.15	77.35	74.32	76.02	76.02	-0.22%	1,042,640
Aug 17, 2026	73.01	76.47	72.00	76.19	76.19	4.24%	1,079,280
Aug 14, 2026	72.38	73.19	71.38	73.09	73.09	1.42%	561,380
Aug 13, 2026	74.07	75.00	72.01	72.07	72.07	-2.38%	725,400
Aug 12, 2026	71.78	74.60	71.22	73.83	73.83	2.74%	754,280
Aug 11, 2026	72.30	74.88	70.70	71.86	71.86	-3.50%	1,179,882
Aug 10, 2026	76.00	76.99	73.58	74.47	74.47	-2.01%	824,720
Aug 7, 2026	75.65	77.19	74.32	76.00	76.00	0.88%	901,750
Aug 6, 2026	74.24	76.35	73.95	75.34	75.34	0.45%	985,650
Aug 5, 2026	72.50	75.29	71.84	75.00	75.00	2.91%	1,278,352
Aug 4, 2026	70.87	73.58	69.14	72.88	72.88	4.89%	1,185,010
Aug 3, 2026	70.00	72.44	69.09	69.48	69.48	0.22%	886,400
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