SHA:605399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.42	14.99	14.41	14.84	14.84	3.06%	10,930,580
Jan 22, 2026	14.27	14.48	14.18	14.40	14.40	0.70%	8,720,892
Jan 21, 2026	14.50	14.61	14.07	14.30	14.30	-3.25%	15,927,520
Jan 20, 2026	13.73	15.06	13.62	14.78	14.78	7.88%	25,504,140
Jan 19, 2026	13.45	13.71	13.42	13.70	13.70	1.48%	5,100,888
Jan 16, 2026	13.77	13.78	13.34	13.50	13.50	-1.82%	5,953,620
Jan 15, 2026	13.60	13.88	13.55	13.75	13.75	0.59%	4,720,910
Jan 14, 2026	13.70	13.95	13.44	13.67	13.67	-1.09%	9,133,916
Jan 13, 2026	14.18	14.23	13.79	13.82	13.82	-2.47%	8,130,664
Jan 12, 2026	13.95	14.18	13.92	14.17	14.17	1.58%	9,917,695
Jan 9, 2026	14.00	14.08	13.83	13.95	13.95	-1.13%	9,770,199
Jan 8, 2026	14.60	14.80	14.06	14.11	14.11	-0.42%	11,403,160
Jan 7, 2026	14.11	14.35	13.99	14.17	14.17	0.43%	7,796,396
Jan 6, 2026	13.72	14.37	13.68	14.11	14.11	3.14%	11,768,490
Jan 5, 2026	13.58	13.80	13.48	13.68	13.68	1.18%	4,778,340
Dec 31, 2025	13.66	13.78	13.40	13.52	13.52	-1.02%	4,273,080
Dec 30, 2025	13.73	13.91	13.60	13.66	13.66	-1.59%	4,835,130
Dec 29, 2025	13.94	14.07	13.76	13.88	13.88	-0.93%	5,719,320
Dec 26, 2025	14.07	14.26	13.87	14.01	14.01	1.37%	9,926,094
Dec 25, 2025	13.70	13.87	13.50	13.82	13.82	0.95%	6,581,000
Dec 24, 2025	13.73	13.84	13.56	13.69	13.69	-	4,392,140
Dec 23, 2025	13.48	13.85	13.43	13.69	13.69	1.48%	7,487,810
Dec 22, 2025	13.61	13.68	13.46	13.49	13.49	-0.44%	4,391,409
Dec 19, 2025	13.39	13.62	13.36	13.55	13.55	1.42%	5,156,890
Dec 18, 2025	13.20	13.74	13.16	13.36	13.36	-0.07%	5,872,331
Dec 17, 2025	13.12	13.41	12.95	13.37	13.37	2.30%	6,099,390
Dec 16, 2025	13.50	13.50	12.96	13.07	13.07	-3.26%	6,411,882
Dec 15, 2025	13.43	13.65	13.30	13.51	13.51	0.52%	6,366,381
Dec 12, 2025	13.71	13.90	13.43	13.44	13.44	-1.75%	8,390,260
Dec 11, 2025	14.18	14.36	13.67	13.68	13.68	-4.34%	10,918,090
Dec 10, 2025	15.14	15.15	14.26	14.30	14.30	-5.36%	14,361,640
Dec 9, 2025	14.95	15.14	14.66	15.11	15.11	0.73%	8,856,759
Dec 8, 2025	15.01	15.18	14.83	15.00	15.00	-0.40%	9,570,988
Dec 5, 2025	14.55	15.20	14.29	15.06	15.06	2.66%	13,365,640
Dec 4, 2025	15.20	15.43	14.63	14.67	14.67	-5.60%	16,791,730
Dec 3, 2025	15.85	16.09	15.38	15.54	15.54	-1.02%	15,663,380
Dec 2, 2025	15.88	16.00	15.58	15.70	15.70	-2.18%	15,228,033
Dec 1, 2025	16.45	16.50	15.79	16.05	16.05	-0.80%	23,803,890
Nov 28, 2025	16.00	16.95	15.60	16.18	16.18	1.19%	38,390,150
Nov 27, 2025	14.50	15.99	14.49	15.99	15.99	9.97%	23,607,660
Nov 26, 2025	15.26	15.39	14.52	14.54	14.54	-7.15%	25,390,260
Nov 25, 2025	14.80	16.00	14.50	15.66	15.66	2.02%	35,610,090
Nov 24, 2025	15.35	15.86	15.35	15.35	15.35	-10.02%	8,727,300
Nov 21, 2025	17.06	17.56	17.06	17.06	17.06	-9.97%	9,886,860
Nov 20, 2025	18.00	19.46	17.75	18.95	18.95	7.12%	55,349,740
Nov 19, 2025	15.60	17.69	15.48	17.69	17.69	10.01%	39,373,200
Nov 18, 2025	15.88	16.90	15.37	16.08	16.08	-0.31%	34,895,590
Nov 17, 2025	14.66	16.13	14.36	16.13	16.13	10.03%	22,466,550
Nov 14, 2025	14.89	15.20	14.65	14.66	14.66	-2.59%	17,302,050
Nov 13, 2025	14.25	15.65	14.25	15.05	15.05	5.76%	26,520,500