SHA:605399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	11.58	11.74	11.35	11.46	11.46	-1.80%	2,156,850
Sep 9, 2026	11.61	11.83	11.56	11.67	11.67	0.52%	2,939,000
Sep 8, 2026	11.31	11.68	11.31	11.61	11.61	2.56%	3,257,833
Sep 7, 2026	11.26	11.48	11.20	11.32	11.32	0.18%	2,720,413
Sep 4, 2026	11.59	11.72	11.26	11.30	11.30	-2.08%	4,985,870
Sep 3, 2026	11.50	11.78	11.31	11.54	11.54	0.17%	7,579,316
Sep 2, 2026	11.13	11.68	10.99	11.52	11.52	3.60%	6,019,903
Sep 1, 2026	11.26	11.38	11.09	11.12	11.12	-1.24%	2,674,263
Aug 31, 2026	11.05	11.28	11.05	11.26	11.26	0.81%	2,239,250
Aug 28, 2026	11.00	11.21	10.93	11.17	11.17	1.73%	3,220,540
Aug 27, 2026	10.69	10.99	10.67	10.98	10.98	1.86%	3,382,680
Aug 26, 2026	10.79	10.90	10.64	10.78	10.78	0.28%	2,283,350
Aug 25, 2026	10.63	10.79	10.50	10.75	10.75	0.37%	2,901,390
Aug 24, 2026	10.83	11.09	10.56	10.71	10.71	-0.83%	2,610,950
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