SHA:605398 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	30.45	31.66	29.70	31.30	31.30	-0.29%	6,213,734
Mar 6, 2026	30.31	32.39	30.30	31.39	31.39	2.48%	5,690,120
Mar 5, 2026	31.70	31.70	30.30	30.63	30.63	-0.52%	4,590,500
Mar 4, 2026	31.40	31.96	30.63	30.79	30.79	-1.75%	4,895,600
Mar 3, 2026	32.85	33.25	31.24	31.34	31.34	-4.97%	7,341,431
Mar 2, 2026	32.60	33.56	32.07	32.98	32.98	-1.29%	10,830,479
Feb 27, 2026	31.45	33.41	31.05	33.41	33.41	10.01%	5,028,220
Feb 26, 2026	30.08	30.76	30.04	30.37	30.37	0.86%	2,945,096
Feb 25, 2026	30.59	30.84	30.05	30.11	30.11	-1.28%	3,940,579
Feb 24, 2026	32.21	32.46	30.43	30.50	30.50	-6.10%	5,796,093
Feb 13, 2026	32.81	33.14	32.26	32.48	32.48	-0.31%	5,798,718
Feb 12, 2026	32.46	33.33	32.10	32.58	32.58	1.37%	5,588,672
Feb 11, 2026	32.30	32.65	32.08	32.14	32.14	-0.43%	3,756,892