SHA:605398 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 25, 2025	27.95	28.19	27.84	28.17	28.17	0.54%	1,746,138
Dec 24, 2025	27.56	28.04	27.52	28.02	28.02	1.12%	1,695,500
Dec 23, 2025	27.91	28.20	27.65	27.71	27.71	-0.82%	1,698,000
Dec 22, 2025	28.00	28.22	27.90	27.94	27.94	-0.39%	1,751,040
Dec 19, 2025	27.65	28.05	27.62	28.05	28.05	1.78%	1,905,800
Dec 18, 2025	27.08	27.94	27.00	27.56	27.56	0.69%	2,648,827
Dec 17, 2025	27.00	27.41	26.63	27.37	27.37	0.37%	2,643,800
Dec 16, 2025	28.31	28.35	27.17	27.27	27.27	-4.48%	3,220,449
Dec 15, 2025	28.30	28.82	27.53	28.55	28.55	-0.07%	2,781,113
Dec 12, 2025	29.32	29.54	28.33	28.57	28.57	-3.87%	4,625,271
Dec 11, 2025	30.35	30.35	29.53	29.72	29.72	-2.20%	3,709,490
Dec 10, 2025	29.52	30.55	29.51	30.39	30.39	0.83%	4,514,760
Dec 9, 2025	30.80	31.54	30.12	30.14	30.14	-2.46%	5,853,920
Dec 8, 2025	30.04	31.29	29.80	30.90	30.90	2.83%	6,288,520
Dec 5, 2025	29.95	30.15	29.55	30.05	30.05	-0.17%	3,365,044
Dec 4, 2025	29.55	30.11	29.28	30.10	30.10	1.28%	4,047,449