SHA:605399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	13.85	13.85	13.66	13.77	13.77	-0.29%	3,646,762
Aug 21, 2025	13.85	13.92	13.75	13.81	13.81	-0.22%	4,304,378
Aug 20, 2025	13.75	13.85	13.68	13.84	13.84	0.65%	4,459,757
Aug 19, 2025	13.59	13.78	13.55	13.75	13.75	1.18%	5,363,342
Aug 18, 2025	13.56	13.64	13.50	13.59	13.59	0.22%	5,533,876
Aug 15, 2025	13.17	13.56	13.15	13.56	13.56	2.65%	4,602,888
Aug 14, 2025	13.50	13.55	13.21	13.21	13.21	-2.37%	4,743,266
Aug 13, 2025	13.61	13.65	13.47	13.53	13.53	-0.66%	3,596,180
Aug 12, 2025	13.71	13.75	13.46	13.62	13.62	-0.66%	4,559,969
Aug 11, 2025	13.59	13.74	13.45	13.71	13.71	0.88%	4,907,024
Aug 8, 2025	13.43	13.78	13.41	13.59	13.59	0.74%	6,775,811
Aug 7, 2025	13.53	13.58	13.42	13.49	13.49	-0.30%	3,308,877
Aug 6, 2025	13.60	13.60	13.43	13.53	13.53	-	3,448,969
Aug 5, 2025	13.50	13.63	13.48	13.53	13.53	0.37%	3,695,308
Aug 4, 2025	13.36	13.50	13.29	13.48	13.48	-0.07%	3,321,704
Aug 1, 2025	13.31	13.67	13.31	13.49	13.49	1.05%	4,011,369
Jul 31, 2025	13.61	13.71	13.30	13.35	13.35	-2.27%	4,944,182
Jul 30, 2025	13.81	13.91	13.50	13.66	13.66	-1.44%	5,514,240
Jul 29, 2025	13.90	13.91	13.57	13.86	13.86	-0.29%	6,284,157
Jul 28, 2025	13.85	13.95	13.79	13.90	13.90	-0.71%	5,061,570
Jul 25, 2025	14.10	14.20	13.97	14.00	13.90	-0.64%	6,652,290
Jul 24, 2025	13.76	14.11	13.76	14.09	13.99	1.37%	10,316,094
Jul 23, 2025	14.30	14.47	13.88	13.90	13.80	-2.39%	16,355,826
Jul 22, 2025	14.40	14.77	14.08	14.24	14.14	-2.06%	20,884,031
Jul 21, 2025	14.11	14.58	14.09	14.54	14.44	3.93%	20,199,293
Jul 18, 2025	14.24	14.48	13.97	13.99	13.89	-1.76%	17,612,066
Jul 17, 2025	13.85	14.31	13.65	14.24	14.14	1.50%	26,610,634
Jul 16, 2025	14.80	15.00	14.03	14.03	13.93	-10.01%	42,607,837
Jul 15, 2025	16.72	18.44	15.58	15.59	15.48	-6.98%	55,180,845
Jul 14, 2025	16.16	16.76	15.00	16.76	16.64	9.97%	45,082,996
Jul 11, 2025	15.24	15.24	15.24	15.24	15.13	10.04%	3,139,098
Jul 10, 2025	12.55	13.85	12.55	13.85	13.75	10.01%	5,363,065
Jul 9, 2025	12.89	12.89	12.48	12.59	12.50	-2.33%	6,760,290
Jul 8, 2025	12.58	13.09	12.58	12.89	12.80	2.30%	10,877,845
Jul 7, 2025	12.31	12.80	12.11	12.60	12.51	1.94%	6,774,810
Jul 4, 2025	12.70	12.96	12.26	12.36	12.27	-1.36%	6,350,010
Jul 3, 2025	12.68	12.70	12.36	12.53	12.44	-1.65%	4,691,265
Jul 2, 2025	12.63	12.87	12.36	12.74	12.65	1.68%	7,156,088
Jul 1, 2025	12.75	12.75	12.46	12.53	12.44	-1.96%	3,976,160
Jun 30, 2025	12.60	12.97	12.48	12.78	12.69	2.65%	6,048,132
Jun 27, 2025	12.64	12.82	12.33	12.45	12.36	0.48%	4,932,975
Jun 26, 2025	12.57	12.85	12.39	12.39	12.30	-1.43%	4,888,142
Jun 25, 2025	12.59	12.65	12.39	12.57	12.48	-	4,625,961
Jun 24, 2025	12.45	12.58	12.35	12.57	12.48	1.05%	5,245,396
Jun 23, 2025	12.08	12.55	11.95	12.44	12.35	2.39%	6,722,846
Jun 20, 2025	11.86	12.58	11.79	12.15	12.06	3.23%	7,031,892
Jun 19, 2025	12.10	12.12	11.73	11.77	11.69	-1.75%	2,460,651
Jun 18, 2025	11.78	12.06	11.56	11.98	11.89	1.44%	3,071,208
Jun 17, 2025	11.91	11.96	11.74	11.81	11.73	-0.76%	2,139,420
Jun 16, 2025	11.80	12.07	11.79	11.90	11.81	0.25%	1,852,360