SHA:605398 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	23.24	24.83	22.90	23.76	23.76	2.59%	11,759,626
Sep 29, 2026	22.09	23.34	22.07	23.16	23.16	4.37%	7,679,629
Sep 28, 2026	22.19	22.80	22.04	22.19	22.19	-0.49%	5,867,375
Sep 24, 2026	22.62	22.71	22.25	22.30	22.30	-1.59%	5,488,785
Sep 23, 2026	23.60	23.60	22.51	22.66	22.66	-4.10%	9,739,379
Sep 22, 2026	21.50	23.63	21.48	23.63	23.63	10.01%	9,948,394
Sep 21, 2026	20.89	22.10	20.65	21.48	21.48	5.24%	6,852,626
Sep 18, 2026	20.30	20.63	20.23	20.41	20.41	0.44%	3,745,407
Sep 17, 2026	19.85	20.85	19.85	20.32	20.32	0.59%	4,660,200
Sep 16, 2026	20.77	20.77	19.82	20.20	20.20	-4.45%	6,556,313
Sep 15, 2026	20.84	21.60	20.84	21.14	21.14	2.17%	7,018,706
Sep 14, 2026	20.54	21.01	20.48	20.69	20.69	-1.66%	4,455,849
Sep 11, 2026	21.75	21.90	20.98	21.04	21.04	-4.84%	7,034,088
Sep 10, 2026	23.48	23.48	21.97	22.11	22.11	-8.22%	10,235,785
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%	20,669,071
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