SHA:605398 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	30.80	32.68	30.25	31.80	31.80	1.92%	7,765,900
Jan 20, 2026	30.97	31.95	30.71	31.20	31.20	0.97%	6,490,780
Jan 19, 2026	31.50	31.50	30.74	30.90	30.90	-2.09%	3,668,222
Jan 16, 2026	32.39	32.57	31.13	31.56	31.56	-3.13%	7,404,167
Jan 15, 2026	33.50	34.10	32.40	32.58	32.58	-4.12%	8,810,900
Jan 14, 2026	32.88	34.98	32.88	33.98	33.98	2.97%	14,041,970
Jan 13, 2026	36.77	36.77	32.50	33.00	33.00	-3.96%	18,576,980
Jan 12, 2026	31.90	34.36	31.87	34.36	34.36	9.99%	12,063,125
Jan 9, 2026	29.79	32.73	29.31	31.24	31.24	5.01%	13,793,520
Jan 8, 2026	29.06	29.80	29.06	29.75	29.75	2.91%	4,801,139
Jan 7, 2026	28.98	29.18	28.64	28.91	28.91	-0.65%	3,089,620
Jan 6, 2026	28.99	29.14	28.80	29.10	29.10	0.55%	3,465,015
Jan 5, 2026	28.53	29.19	28.46	28.94	28.94	1.44%	3,378,591
Dec 31, 2025	28.10	28.78	28.08	28.53	28.53	1.60%	3,183,818
Dec 30, 2025	28.17	28.59	28.05	28.08	28.08	-0.28%	2,175,300
Dec 29, 2025	28.19	28.35	28.00	28.16	28.16	-0.11%	1,789,189
Dec 26, 2025	28.20	28.73	28.07	28.19	28.19	0.07%	2,525,200