SHA:605399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	14.85	15.08	14.68	14.73	14.73	-1.80%	3,981,012
Apr 27, 2026	15.04	15.13	14.81	15.00	15.00	-0.27%	2,765,100
Apr 24, 2026	14.77	15.14	14.64	15.04	15.04	2.31%	4,057,992
Apr 23, 2026	14.83	14.86	14.64	14.70	14.70	-0.81%	2,925,096
Apr 22, 2026	14.95	15.07	14.80	14.82	14.82	-1.07%	3,337,273
Apr 21, 2026	15.22	15.22	14.85	14.98	14.98	-1.19%	2,969,671
Apr 20, 2026	15.02	15.21	14.84	15.16	15.16	2.16%	4,606,032
Apr 17, 2026	15.00	15.04	14.74	14.84	14.84	-0.74%	2,832,110
Apr 16, 2026	15.15	15.15	14.54	14.95	14.95	-1.32%	4,602,146
Apr 15, 2026	15.28	15.46	14.80	15.15	15.15	0.46%	5,092,958
Apr 14, 2026	15.08	15.18	14.91	15.08	15.08	-	2,937,893
Apr 13, 2026	14.91	15.18	14.70	15.08	15.08	1.96%	4,028,539
Apr 10, 2026	14.75	15.02	14.68	14.79	14.79	0.20%	3,872,163
Apr 9, 2026	14.51	14.84	14.42	14.76	14.76	0.82%	5,017,986
Apr 8, 2026	14.70	14.76	14.47	14.64	14.64	0.14%	5,874,657
Apr 7, 2026	13.69	14.84	13.69	14.62	14.62	7.11%	7,292,235
Apr 3, 2026	14.12	14.13	13.50	13.65	13.65	-2.64%	3,436,401
Apr 2, 2026	14.33	14.40	13.85	14.02	14.02	-1.61%	2,800,600
Apr 1, 2026	14.20	14.47	14.14	14.25	14.25	1.93%	3,145,710
Mar 31, 2026	14.38	14.44	13.95	13.98	13.98	-2.58%	3,363,390
Mar 30, 2026	14.16	14.47	14.07	14.35	14.35	-0.35%	3,474,320
Mar 27, 2026	13.89	14.58	13.89	14.40	14.40	2.64%	4,960,790
Mar 26, 2026	14.60	14.68	13.97	14.03	14.03	-3.71%	5,148,694
Mar 25, 2026	13.80	14.67	13.80	14.57	14.57	5.35%	6,632,278
Mar 24, 2026	13.63	13.86	13.19	13.83	13.83	4.22%	5,558,519
Mar 23, 2026	13.80	14.07	13.25	13.27	13.27	-5.35%	6,734,642
Mar 20, 2026	14.72	14.80	14.01	14.02	14.02	-4.76%	6,703,390
Mar 19, 2026	15.50	15.55	14.58	14.72	14.72	-5.94%	8,072,420
Mar 18, 2026	15.44	15.77	15.08	15.65	15.65	2.15%	6,364,046
Mar 17, 2026	15.86	16.20	15.30	15.32	15.32	-3.95%	7,844,182
Mar 16, 2026	16.22	16.27	15.81	15.95	15.95	-0.56%	6,566,144
Mar 13, 2026	16.45	16.47	15.98	16.04	16.04	-1.90%	8,617,361
Mar 12, 2026	16.82	16.82	16.10	16.35	16.35	-2.79%	15,015,940
Mar 11, 2026	16.41	16.88	16.25	16.82	16.82	2.13%	18,544,170
Mar 10, 2026	16.38	16.65	16.15	16.47	16.47	1.17%	11,896,033
Mar 9, 2026	16.50	16.58	15.93	16.28	16.28	-2.16%	12,791,094
Mar 6, 2026	15.00	16.64	14.95	16.64	16.64	9.98%	13,648,775
Mar 5, 2026	15.59	15.59	15.00	15.13	15.13	-1.18%	5,975,360
Mar 4, 2026	15.07	15.68	15.00	15.31	15.31	-0.26%	6,081,185
Mar 3, 2026	15.68	16.06	15.28	15.35	15.35	-2.66%	9,665,545
Mar 2, 2026	15.94	16.08	15.47	15.77	15.77	-2.41%	7,372,060
Feb 27, 2026	16.10	16.30	15.98	16.16	16.16	-0.43%	6,713,787
Feb 26, 2026	16.27	16.47	16.02	16.23	16.23	-0.31%	11,995,910
Feb 25, 2026	15.57	17.06	15.57	16.28	16.28	4.96%	18,855,550
Feb 24, 2026	15.13	15.61	15.10	15.51	15.51	3.54%	7,243,630
Feb 13, 2026	15.06	15.27	14.81	14.98	14.98	-0.73%	4,907,140
Feb 12, 2026	15.15	15.29	14.92	15.09	15.09	-1.24%	5,071,916
Feb 11, 2026	15.30	15.49	15.08	15.28	15.28	-0.39%	4,866,323
Feb 10, 2026	15.46	15.70	15.29	15.34	15.34	-1.22%	5,398,437
Feb 9, 2026	15.00	15.65	15.00	15.53	15.53	3.88%	8,880,496