SHA:605398 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	19.75	20.39	19.60	20.22	20.19	2.38%	1,862,996
Jun 30, 2026	19.25	19.93	19.14	19.75	19.72	2.01%	2,094,540
Jun 29, 2026	19.61	19.76	19.09	19.36	19.33	-1.27%	2,254,800
Jun 26, 2026	20.31	20.31	19.44	19.61	19.58	-3.68%	2,197,273
Jun 25, 2026	21.00	21.10	20.30	20.36	20.33	-3.37%	2,328,374
Jun 24, 2026	21.50	21.78	20.61	21.07	21.04	-3.30%	2,532,255
Jun 23, 2026	21.83	22.10	21.62	21.79	21.76	0.05%	1,897,000
Jun 22, 2026	21.90	22.00	20.95	21.78	21.75	-0.95%	3,000,000
Jun 18, 2026	22.18	22.33	21.70	21.99	21.96	-1.83%	2,419,344
Jun 17, 2026	23.49	23.49	22.10	22.40	22.37	0.09%	3,436,024
Jun 16, 2026	22.20	22.45	21.79	22.38	22.35	0.13%	2,607,800
Jun 15, 2026	22.03	22.56	21.75	22.35	22.32	3.00%	3,167,692
Jun 12, 2026	22.80	22.88	21.31	21.70	21.67	-4.11%	4,698,671
Jun 11, 2026	24.05	24.10	22.63	22.63	22.60	-9.98%	5,586,197
Jun 10, 2026	24.70	26.26	24.66	25.14	25.10	2.95%	6,722,051
Jun 9, 2026	24.66	25.06	23.93	24.42	24.39	-1.77%	5,151,854