SHA:605398 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	31.60	31.62	29.71	29.72	29.72	-6.19%	7,338,156
Dec 2, 2025	32.19	32.70	31.62	31.68	31.68	-1.46%	5,074,229
Dec 1, 2025	31.75	32.30	31.69	32.15	32.15	0.16%	5,373,644
Nov 28, 2025	32.50	32.82	31.78	32.10	32.10	-2.70%	6,440,229
Nov 27, 2025	32.60	33.49	32.00	32.99	32.99	1.26%	7,836,710
Nov 26, 2025	33.35	34.10	32.30	32.58	32.58	-4.29%	10,781,320
Nov 25, 2025	34.87	35.39	34.03	34.04	34.04	-3.35%	14,073,390
Nov 24, 2025	33.00	35.51	32.53	35.22	35.22	4.79%	16,389,120
Nov 21, 2025	32.53	35.20	31.60	33.61	33.61	-0.56%	14,812,120
Nov 20, 2025	32.60	34.27	31.31	33.80	33.80	2.67%	15,645,180
Nov 19, 2025	33.00	33.30	32.01	32.92	32.92	-2.26%	11,947,750
Nov 18, 2025	31.83	34.01	31.29	33.68	33.68	5.15%	18,994,500
Nov 17, 2025	31.00	34.06	30.85	32.03	32.03	-1.14%	15,012,750
Nov 14, 2025	29.36	32.40	29.23	32.40	32.40	10.02%	12,011,790
Nov 13, 2025	29.23	29.48	28.97	29.45	29.45	0.51%	1,722,442