SHA:605399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	10.55	10.84	10.51	10.80	10.80	1.22%	2,403,358
Aug 20, 2026	10.88	10.88	10.63	10.67	10.67	-0.74%	2,479,330
Aug 19, 2026	11.11	11.30	10.72	10.75	10.75	-3.24%	3,771,099
Aug 18, 2026	11.08	11.22	10.96	11.11	11.11	0.18%	3,264,900
Aug 17, 2026	10.83	11.12	10.73	11.09	11.09	3.07%	2,989,152
Aug 14, 2026	10.79	10.88	10.61	10.76	10.76	0.19%	3,289,619
Aug 13, 2026	11.14	11.14	10.74	10.74	10.74	-2.63%	3,217,280
Aug 12, 2026	10.89	11.05	10.78	11.03	11.03	1.29%	2,553,450
Aug 11, 2026	10.89	10.99	10.72	10.89	10.89	-0.91%	2,543,513
Aug 10, 2026	10.77	11.03	10.62	10.99	10.99	2.23%	3,727,350
Aug 7, 2026	10.75	11.08	10.50	10.75	10.75	-0.83%	4,616,638
Aug 6, 2026	10.35	10.84	10.34	10.84	10.84	4.03%	5,488,298
Aug 5, 2026	10.18	10.49	10.18	10.42	10.42	1.96%	3,405,916
Aug 4, 2026	10.15	10.28	10.06	10.22	10.22	0.69%	3,871,652
Aug 3, 2026	9.93	10.18	9.88	10.15	10.15	2.42%	3,753,557
Jul 31, 2026	9.90	10.05	9.85	9.91	9.91	1.02%	3,299,759
Jul 30, 2026	9.86	10.07	9.74	9.81	9.81	-1.41%	3,998,520
Jul 29, 2026	9.89	9.97	9.67	9.95	9.95	1.84%	3,941,614
Jul 28, 2026	9.70	10.03	9.69	9.77	9.77	-0.20%	4,405,808
Jul 27, 2026	9.35	9.80	9.35	9.79	9.79	4.59%	4,308,950
Jul 24, 2026	9.56	9.56	9.25	9.36	9.36	-2.19%	3,239,937
Jul 23, 2026	9.22	9.59	9.22	9.57	9.57	3.46%	4,356,058
Jul 22, 2026	9.50	9.60	9.19	9.25	9.25	-3.24%	5,661,317
Jul 21, 2026	9.68	9.68	8.92	9.56	9.56	-0.21%	7,781,956
Jul 20, 2026	10.26	10.41	9.48	9.58	9.58	-6.63%	6,271,653
Jul 17, 2026	10.70	10.83	10.15	10.26	10.26	-4.38%	5,364,924
Jul 16, 2026	11.20	11.20	10.63	10.73	10.73	-4.11%	6,354,630
Jul 15, 2026	11.19	11.57	10.95	11.19	11.19	-1.24%	5,141,852
Jul 14, 2026	11.80	11.80	11.15	11.33	11.33	-5.90%	8,380,119
Jul 13, 2026	13.18	13.30	12.04	12.04	12.04	-10.01%	11,381,801
Jul 10, 2026	14.13	14.49	13.38	13.38	13.38	-5.11%	12,180,505
Jul 9, 2026	14.20	14.20	13.65	14.10	14.10	0.07%	11,179,369
Jul 8, 2026	14.47	14.68	13.99	14.09	14.09	-2.89%	14,418,607
Jul 7, 2026	13.08	14.51	12.91	14.51	14.51	10.01%	10,318,330
Jul 6, 2026	13.37	14.00	13.18	13.19	13.19	-1.93%	6,798,155
Jul 3, 2026	14.43	14.43	13.45	13.45	13.45	-6.34%	9,197,595
Jul 2, 2026	14.42	14.95	14.00	14.36	14.36	-1.44%	8,253,100
Jul 1, 2026	14.74	15.03	14.48	14.57	14.57	-0.82%	10,505,140
Jun 30, 2026	14.44	14.85	13.80	14.69	14.69	2.66%	13,782,250
Jun 29, 2026	14.20	14.70	13.79	14.31	14.31	0.21%	16,815,160
Jun 26, 2026	12.97	14.28	12.60	14.28	14.28	10.02%	10,948,720
Jun 25, 2026	13.31	13.88	12.76	12.98	12.98	-2.26%	8,220,887
Jun 24, 2026	13.21	13.80	12.98	13.28	13.28	-2.28%	5,365,415
Jun 23, 2026	13.85	13.93	13.42	13.59	13.59	-2.79%	6,634,749
Jun 22, 2026	13.08	14.13	12.78	13.98	13.98	6.39%	10,947,590
Jun 18, 2026	13.70	13.83	13.10	13.14	13.14	-4.09%	6,430,484
Jun 17, 2026	13.88	14.12	13.65	13.70	13.70	-2.28%	6,530,455
Jun 16, 2026	13.85	14.19	13.34	14.02	14.02	3.32%	8,826,175
Jun 15, 2026	13.28	13.80	13.20	13.57	13.57	2.65%	6,610,680
Jun 12, 2026	13.11	13.85	13.11	13.22	13.22	0.99%	6,493,256