SHA:605398 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	18.12	18.92	17.85	18.86	18.86	4.14%	2,235,800
Jul 24, 2026	18.56	18.67	18.04	18.11	18.11	-3.05%	1,519,700
Jul 23, 2026	18.12	18.70	18.12	18.68	18.68	1.63%	1,510,556
Jul 22, 2026	18.67	18.96	18.28	18.38	18.38	-1.55%	1,720,336
Jul 21, 2026	18.97	19.08	17.64	18.67	18.67	-0.80%	3,493,780
Jul 20, 2026	19.33	19.96	18.52	18.82	18.82	-2.79%	2,575,489
Jul 17, 2026	20.20	20.40	19.01	19.36	19.36	-4.40%	2,713,921
Jul 16, 2026	19.96	20.50	19.75	20.25	20.25	1.45%	2,108,900
Jul 15, 2026	19.70	20.22	19.60	19.96	19.96	-0.70%	2,168,600
Jul 14, 2026	20.12	20.48	19.55	20.10	20.10	0.05%	2,109,520
Jul 13, 2026	20.78	20.99	19.96	20.09	20.09	-3.78%	2,304,100
Jul 10, 2026	20.20	21.26	20.20	20.88	20.88	2.76%	3,205,313
Jul 9, 2026	20.46	20.66	19.85	20.32	20.32	-1.26%	2,432,228
Jul 8, 2026	20.01	21.03	19.92	20.58	20.58	2.49%	2,593,359
Jul 7, 2026	20.05	20.94	19.90	20.08	20.08	-0.15%	2,740,108
Jul 6, 2026	20.62	20.62	20.05	20.11	20.11	-2.62%	2,193,155
Jul 3, 2026	20.00	21.70	19.90	20.65	20.65	3.25%	3,024,198
Jul 2, 2026	20.23	20.68	19.95	20.00	20.00	-1.09%	1,967,400
Jul 1, 2026	19.75	20.39	19.60	20.22	20.22	2.38%	1,862,996
Jun 30, 2026	19.25	19.93	19.14	19.75	19.75	2.01%	2,094,540
Jun 29, 2026	19.61	19.76	19.09	19.36	19.36	-1.27%	2,254,800
Jun 26, 2026	20.31	20.31	19.44	19.61	19.61	-3.68%	2,197,273
Jun 25, 2026	21.00	21.10	20.30	20.36	20.36	-3.37%	2,328,374
Jun 24, 2026	21.50	21.78	20.61	21.07	21.07	-3.30%	2,532,255
Jun 23, 2026	21.83	22.10	21.62	21.79	21.79	0.05%	1,897,000
Jun 22, 2026	21.90	22.00	20.95	21.78	21.78	-0.95%	3,000,000
Jun 18, 2026	22.18	22.33	21.70	21.99	21.99	-1.83%	2,419,344
Jun 17, 2026	23.49	23.49	22.10	22.40	22.40	0.09%	3,436,024
Jun 16, 2026	22.20	22.45	21.79	22.38	22.38	0.13%	2,607,800
Jun 15, 2026	22.03	22.56	21.75	22.35	22.35	3.00%	3,167,692
Jun 12, 2026	22.80	22.88	21.31	21.70	21.70	-4.11%	4,698,671
Jun 11, 2026	24.05	24.10	22.63	22.63	22.63	-9.98%	5,586,197
Jun 10, 2026	24.70	26.26	24.66	25.14	25.14	2.95%	6,722,051
Jun 9, 2026	24.66	25.06	23.93	24.42	24.42	-1.77%	5,151,854
Jun 8, 2026	23.98	25.64	23.98	24.86	24.86	1.68%	6,298,722
Jun 5, 2026	25.39	26.20	24.45	24.45	24.45	-3.70%	8,849,089
Jun 4, 2026	23.30	25.39	23.30	25.39	25.39	10.01%	5,334,889
Jun 3, 2026	23.55	23.57	22.90	23.08	23.08	-2.41%	2,721,300
Jun 2, 2026	24.99	25.18	23.31	23.65	23.65	-4.48%	4,882,816
Jun 1, 2026	22.51	24.76	22.51	24.76	24.76	10.00%	3,649,690
May 29, 2026	23.65	23.77	22.48	22.51	22.51	-4.01%	2,087,700
May 28, 2026	23.11	23.73	22.67	23.45	23.45	1.47%	2,281,380
May 27, 2026	24.28	24.33	22.98	23.11	23.11	-5.17%	2,848,746
May 26, 2026	24.50	24.86	23.81	24.37	24.37	-1.73%	2,271,865
May 25, 2026	25.67	25.89	24.65	24.80	24.80	-3.39%	2,422,000
May 22, 2026	25.30	25.88	25.10	25.67	25.67	1.99%	1,886,997
May 21, 2026	26.85	26.95	25.15	25.17	25.17	-5.66%	2,769,900
May 20, 2026	27.42	27.56	26.63	26.68	26.68	-3.26%	1,825,100
May 19, 2026	27.00	27.66	26.81	27.58	27.58	2.38%	1,904,000
May 18, 2026	26.50	26.98	26.50	26.94	26.94	1.05%	1,306,300