SHA:605399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	15.27	15.45	15.03	15.29	15.29	1.06%	10,573,030
May 18, 2026	15.22	15.54	14.95	15.13	15.13	-1.69%	11,942,692
May 15, 2026	15.30	15.90	15.00	15.39	15.39	1.12%	25,200,142
May 14, 2026	13.86	15.22	13.86	15.22	15.22	9.97%	8,175,633
May 13, 2026	14.01	14.01	13.80	13.84	13.84	-1.00%	2,868,250
May 12, 2026	14.32	14.37	13.85	13.98	13.98	-1.76%	3,255,059
May 11, 2026	14.43	14.54	14.14	14.23	14.23	-0.49%	4,274,870
May 8, 2026	14.36	14.48	14.23	14.30	14.30	-0.49%	3,944,879
May 7, 2026	14.36	14.93	14.29	14.37	14.37	0.07%	6,263,474
May 6, 2026	14.75	14.85	14.22	14.36	14.36	-2.18%	5,819,820
Apr 30, 2026	14.70	15.02	14.50	14.68	14.68	-0.47%	4,968,964
Apr 29, 2026	14.67	15.00	14.51	14.75	14.75	0.14%	3,692,832
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%	15,015,947
Mar 11, 2026	16.41	16.88	16.25	16.82	16.82	2.13%	18,544,179
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