SHA:605398 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	26.95	27.80	26.95	27.05	27.05	1.08%	2,557,500
Apr 9, 2026	27.00	27.20	26.55	26.76	26.76	-2.51%	2,463,880
Apr 8, 2026	26.68	27.45	26.52	27.45	27.45	5.54%	3,555,200
Apr 7, 2026	26.45	26.49	25.76	26.01	26.01	-1.66%	1,894,400
Apr 3, 2026	27.42	27.42	26.34	26.45	26.45	-2.72%	2,552,940
Apr 2, 2026	26.67	27.50	26.67	27.19	27.19	-2.54%	5,003,154
Apr 1, 2026	26.84	28.93	26.57	27.90	27.90	6.08%	6,470,784
Mar 31, 2026	26.82	27.09	26.26	26.30	26.30	-3.34%	1,975,100
Mar 30, 2026	26.12	27.21	25.86	27.21	27.21	3.07%	1,350,000
Mar 27, 2026	25.86	26.48	25.60	26.40	26.40	1.69%	1,465,670
Mar 26, 2026	26.73	26.90	25.85	25.96	25.96	-2.88%	1,668,504
Mar 25, 2026	26.38	26.91	26.19	26.73	26.73	2.34%	2,012,700
Mar 24, 2026	25.99	26.14	25.31	26.12	26.12	3.40%	2,233,200
Mar 23, 2026	26.81	26.81	24.89	25.26	25.26	-7.47%	3,362,070
Mar 20, 2026	28.87	28.93	27.21	27.30	27.30	-4.78%	3,060,866
Mar 19, 2026	28.96	29.31	28.59	28.67	28.67	-2.65%	1,991,196
Mar 18, 2026	28.66	29.46	28.48	29.45	29.45	2.79%	2,273,900
Mar 17, 2026	29.34	29.39	28.64	28.65	28.65	-2.12%	2,359,200
Mar 16, 2026	29.44	29.44	28.76	29.27	29.27	-0.81%	2,554,700
Mar 13, 2026	30.64	30.85	29.41	29.51	29.51	-4.59%	4,931,900
Mar 12, 2026	31.13	31.78	30.80	30.93	30.93	-2.83%	4,747,442
Mar 11, 2026	32.23	32.80	31.62	31.83	31.83	0.47%	6,792,400
Mar 10, 2026	31.60	32.30	31.09	31.68	31.68	1.21%	4,922,900
Mar 9, 2026	30.45	31.66	29.70	31.30	31.30	-0.29%	6,213,734
Mar 6, 2026	30.31	32.39	30.30	31.39	31.39	2.48%	5,690,120
Mar 5, 2026	31.70	31.70	30.30	30.63	30.63	-0.52%	4,590,500
Mar 4, 2026	31.40	31.96	30.63	30.79	30.79	-1.75%	4,895,600
Mar 3, 2026	32.85	33.25	31.24	31.34	31.34	-4.97%	7,341,431
Mar 2, 2026	32.60	33.56	32.07	32.98	32.98	-1.29%	10,830,479
Feb 27, 2026	31.45	33.41	31.05	33.41	33.41	10.01%	5,028,220
Feb 26, 2026	30.08	30.76	30.04	30.37	30.37	0.86%	2,945,096
Feb 25, 2026	30.59	30.84	30.05	30.11	30.11	-1.28%	3,940,579
Feb 24, 2026	32.21	32.46	30.43	30.50	30.50	-6.10%	5,796,093
Feb 13, 2026	32.81	33.14	32.26	32.48	32.48	-0.31%	5,798,718
Feb 12, 2026	32.46	33.33	32.10	32.58	32.58	1.37%	5,588,672
Feb 11, 2026	32.30	32.65	32.08	32.14	32.14	-0.43%	3,756,892
Feb 10, 2026	32.00	32.73	31.65	32.28	32.28	1.86%	5,593,800
Feb 9, 2026	30.61	31.89	30.61	31.69	31.69	4.42%	5,790,663
Feb 6, 2026	29.79	30.69	29.21	30.35	30.35	0.86%	4,299,395
Feb 5, 2026	29.37	30.43	29.37	30.09	30.09	1.01%	3,154,382
Feb 4, 2026	31.07	31.07	29.29	29.79	29.79	-4.12%	5,174,022
Feb 3, 2026	30.67	31.22	30.32	31.07	31.07	2.24%	3,646,580
Feb 2, 2026	30.81	31.50	30.37	30.39	30.39	-1.36%	3,988,100
Jan 30, 2026	30.99	31.48	30.46	30.81	30.81	-1.41%	3,372,260
Jan 29, 2026	30.29	32.50	29.87	31.25	31.25	1.43%	8,322,340
Jan 28, 2026	31.35	31.98	30.80	30.81	30.81	-2.59%	4,207,648
Jan 27, 2026	32.24	32.40	30.52	31.63	31.63	-1.59%	6,391,100
Jan 26, 2026	31.69	32.65	30.97	32.14	32.14	1.42%	7,248,960
Jan 23, 2026	31.99	32.68	31.60	31.69	31.69	-0.72%	5,831,140
Jan 22, 2026	31.70	32.03	31.56	31.92	31.92	0.38%	4,489,836