SHA:605399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	12.97	13.24	12.82	13.09	13.09	0.15%	4,754,720
Jun 10, 2026	12.73	13.62	12.73	13.07	13.07	1.63%	6,094,786
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