SHA:605398 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	27.00	27.26	26.53	26.66	26.66	-0.56%	1,703,300
May 14, 2026	27.79	27.97	26.81	26.81	26.81	-3.39%	1,829,400
May 13, 2026	27.60	27.84	27.33	27.75	27.75	0.76%	1,750,149
May 12, 2026	28.09	28.30	27.50	27.54	27.54	-2.41%	2,317,700
May 11, 2026	28.10	28.50	27.90	28.22	28.22	0.93%	2,509,800
May 8, 2026	27.85	28.54	27.85	27.96	27.96	0.39%	2,414,891
May 7, 2026	27.32	27.89	27.20	27.85	27.85	1.94%	2,401,500
May 6, 2026	26.99	27.43	26.81	27.32	27.32	2.67%	2,419,172
Apr 30, 2026	26.83	27.10	26.50	26.61	26.61	-0.82%	1,865,549
Apr 29, 2026	26.40	27.10	26.21	26.83	26.83	1.63%	1,669,022
Apr 28, 2026	26.93	27.18	26.33	26.40	26.40	-3.05%	2,328,704
Apr 27, 2026	27.06	27.33	26.47	27.23	27.23	0.37%	1,896,340
Apr 24, 2026	26.95	27.43	26.25	27.13	27.13	-0.26%	2,862,752
Apr 23, 2026	27.53	27.77	27.05	27.20	27.20	-1.38%	2,873,800
Apr 22, 2026	27.80	28.00	27.04	27.58	27.58	2.26%	3,692,352
Apr 21, 2026	27.43	27.43	26.80	26.97	26.97	-1.89%	1,853,852
Apr 20, 2026	27.31	27.65	27.25	27.49	27.49	0.15%	1,637,880
Apr 17, 2026	27.35	27.45	27.11	27.45	27.45	-0.22%	1,904,681
Apr 16, 2026	27.00	27.65	26.95	27.51	27.51	2.23%	2,665,337
Apr 15, 2026	27.37	27.56	26.80	26.91	26.91	-1.50%	1,673,571
Apr 14, 2026	27.80	27.80	27.09	27.32	27.32	0.96%	2,069,890
Apr 13, 2026	26.74	27.15	26.56	27.06	27.06	0.04%	1,692,120
Apr 10, 2026	26.95	27.80	26.95	27.05	27.05	1.08%	2,557,500
Apr 9, 2026	27.00	27.20	26.55	26.76	26.76	-2.51%	2,463,880
Apr 8, 2026	26.68	27.45	26.52	27.45	27.45	5.54%	3,555,200
Apr 7, 2026	26.45	26.49	25.76	26.01	26.01	-1.66%	1,894,400
Apr 3, 2026	27.42	27.42	26.34	26.45	26.45	-2.72%	2,552,940
Apr 2, 2026	26.67	27.50	26.67	27.19	27.19	-2.54%	5,003,154
Apr 1, 2026	26.84	28.93	26.57	27.90	27.90	6.08%	6,470,784
Mar 31, 2026	26.82	27.09	26.26	26.30	26.30	-3.34%	1,975,100