SHA:605399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	12.46	13.23	12.08	12.86	12.86	5.15%	7,286,315
Jun 8, 2026	12.80	12.87	12.08	12.23	12.23	-5.78%	5,150,658
Jun 5, 2026	12.80	13.27	12.26	12.98	12.98	0.54%	6,258,178
Jun 4, 2026	13.07	13.30	12.73	12.91	12.91	-2.93%	7,584,969
Jun 3, 2026	13.27	14.00	13.10	13.30	13.30	-0.15%	7,199,310
Jun 2, 2026	14.16	14.28	12.91	13.32	13.32	-5.93%	9,771,254
Jun 1, 2026	14.07	14.55	13.82	14.16	14.16	-0.63%	6,957,367
May 29, 2026	15.83	15.83	14.25	14.25	14.25	-9.98%	11,678,520
May 28, 2026	15.34	16.16	15.34	15.83	15.83	3.94%	11,717,850
May 27, 2026	15.67	15.79	14.91	15.23	15.23	-2.81%	10,564,412
May 26, 2026	15.50	16.05	15.23	15.67	15.67	-1.14%	11,948,326
May 25, 2026	15.93	16.09	15.67	15.85	15.85	-0.25%	11,418,700
May 22, 2026	15.69	16.02	15.32	15.89	15.89	1.27%	14,099,730
May 21, 2026	15.50	16.19	15.32	15.69	15.69	0.26%	17,317,200
May 20, 2026	15.20	15.74	15.16	15.65	15.65	2.35%	14,984,703
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%	11,942,690
May 15, 2026	15.30	15.90	15.00	15.39	15.39	1.12%	25,200,140
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