SHA:605398 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	25.39	25.80	23.49	24.09	24.09	-5.08%	13,106,504
Sep 8, 2026	26.70	26.77	25.25	25.38	25.38	-9.32%	17,375,710
Sep 7, 2026	26.66	29.32	24.79	27.99	27.99	4.99%	20,669,070
Sep 4, 2026	26.66	26.66	26.66	26.66	26.66	9.98%	4,104,313
Sep 3, 2026	24.24	24.24	24.24	24.24	24.24	9.98%	1,825,521
Sep 2, 2026	21.38	22.40	21.20	22.04	22.04	2.37%	3,209,120
Sep 1, 2026	20.90	21.68	20.90	21.53	21.53	2.48%	2,539,700
Aug 31, 2026	20.51	21.06	20.13	21.01	21.01	1.30%	2,047,883
Aug 28, 2026	20.28	21.13	20.28	20.74	20.74	1.97%	1,755,400
Aug 27, 2026	20.36	20.45	20.22	20.34	20.34	-0.25%	883,500
Aug 26, 2026	20.31	20.54	20.10	20.39	20.39	0.39%	945,500
Aug 25, 2026	19.80	20.40	19.66	20.31	20.31	2.27%	1,163,500
Aug 24, 2026	20.77	20.77	19.70	19.86	19.86	-2.74%	1,000,700
Aug 21, 2026	20.02	20.49	19.85	20.42	20.42	0.89%	1,105,334
Aug 20, 2026	20.10	20.39	19.89	20.24	20.24	1.45%	1,082,400
Aug 19, 2026	20.42	20.56	19.83	19.95	19.95	-3.99%	1,746,900
Aug 18, 2026	20.95	21.02	20.38	20.78	20.78	-1.05%	2,363,400
Aug 17, 2026	20.99	21.15	20.65	21.00	21.00	-0.52%	2,438,944
Aug 14, 2026	20.70	21.74	20.66	21.14	21.11	1.49%	3,345,880
Aug 13, 2026	21.68	21.88	20.82	20.83	20.80	-1.98%	4,862,265
Aug 12, 2026	21.74	22.55	21.11	21.25	21.22	1.09%	6,236,569
Aug 11, 2026	21.20	21.20	20.62	21.02	20.99	0.05%	1,195,321
Aug 10, 2026	20.72	21.09	20.51	21.01	20.98	0.96%	1,748,400
Aug 7, 2026	21.15	21.30	20.22	20.81	20.78	-1.65%	2,539,460
Aug 6, 2026	20.91	21.54	20.82	21.16	21.13	0.33%	1,631,340
Aug 5, 2026	21.26	21.45	20.90	21.09	21.06	0.19%	1,884,100
Aug 4, 2026	20.90	21.24	20.74	21.05	21.02	2.73%	1,864,700
Aug 3, 2026	20.10	20.55	20.00	20.49	20.46	1.44%	1,703,600
Jul 31, 2026	19.20	20.36	19.20	20.20	20.17	5.10%	2,299,000
Jul 30, 2026	19.23	19.88	19.10	19.22	19.19	-1.03%	1,365,240
Jul 29, 2026	19.16	19.49	19.08	19.42	19.39	1.36%	1,380,398
Jul 28, 2026	18.76	19.29	18.68	19.16	19.13	1.59%	1,163,540
Jul 27, 2026	18.12	18.92	17.85	18.86	18.83	4.14%	2,235,800
Jul 24, 2026	18.56	18.67	18.04	18.11	18.08	-3.05%	1,519,700
Jul 23, 2026	18.12	18.70	18.12	18.68	18.65	1.63%	1,510,556
Jul 22, 2026	18.67	18.96	18.28	18.38	18.35	-1.55%	1,720,336
Jul 21, 2026	18.97	19.08	17.64	18.67	18.64	-0.80%	3,493,780
Jul 20, 2026	19.33	19.96	18.52	18.82	18.79	-2.79%	2,575,489
Jul 17, 2026	20.20	20.40	19.01	19.36	19.33	-4.40%	2,713,921
Jul 16, 2026	19.96	20.50	19.75	20.25	20.22	1.45%	2,108,900
Jul 15, 2026	19.70	20.22	19.60	19.96	19.93	-0.70%	2,168,600
Jul 14, 2026	20.12	20.48	19.55	20.10	20.07	0.05%	2,109,520
Jul 13, 2026	20.78	20.99	19.96	20.09	20.06	-3.78%	2,304,100
Jul 10, 2026	20.20	21.26	20.20	20.88	20.85	2.76%	3,205,313
Jul 9, 2026	20.46	20.66	19.85	20.32	20.29	-1.26%	2,432,228
Jul 8, 2026	20.01	21.03	19.92	20.58	20.55	2.49%	2,593,359
Jul 7, 2026	20.05	20.94	19.90	20.08	20.05	-0.15%	2,740,108
Jul 6, 2026	20.62	20.62	20.05	20.11	20.08	-2.62%	2,193,155
Jul 3, 2026	20.00	21.70	19.90	20.65	20.62	3.25%	3,024,198
Jul 2, 2026	20.23	20.68	19.95	20.00	19.97	-1.09%	1,967,400