SHA:605398 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	26.12	27.21	25.86	27.21	27.21	3.07%	1,350,000
Mar 27, 2026	25.86	26.48	25.60	26.40	26.40	1.69%	1,465,670
Mar 26, 2026	26.73	26.90	25.85	25.96	25.96	-2.88%	1,668,504
Mar 25, 2026	26.38	26.91	26.19	26.73	26.73	2.34%	2,012,700
Mar 24, 2026	25.99	26.14	25.31	26.12	26.12	3.40%	2,233,200
Mar 23, 2026	26.81	26.81	24.89	25.26	25.26	-7.47%	3,362,070
Mar 20, 2026	28.87	28.93	27.21	27.30	27.30	-4.78%	3,060,866
Mar 19, 2026	28.96	29.31	28.59	28.67	28.67	-2.65%	1,991,196
Mar 18, 2026	28.66	29.46	28.48	29.45	29.45	2.79%	2,273,900
Mar 17, 2026	29.34	29.39	28.64	28.65	28.65	-2.12%	2,359,200
Mar 16, 2026	29.44	29.44	28.76	29.27	29.27	-0.81%	2,554,700
Mar 13, 2026	30.64	30.85	29.41	29.51	29.51	-4.59%	4,931,900
Mar 12, 2026	31.13	31.78	30.80	30.93	30.93	-2.83%	4,747,442
Mar 11, 2026	32.23	32.80	31.62	31.83	31.83	0.47%	6,792,400
Mar 10, 2026	31.60	32.30	31.09	31.68	31.68	1.21%	4,922,900