SHA:605399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.57	10.64	10.37	10.40	10.40	-1.05%	430,600
Nov 12, 2026	10.65	10.79	10.47	10.51	10.51	-0.76%	2,503,800
Nov 11, 2026	10.60	10.63	10.30	10.59	10.59	1.63%	2,416,206
Nov 10, 2026	10.29	10.42	10.21	10.42	10.42	2.46%	2,403,170
Nov 9, 2026	10.63	10.68	10.10	10.17	10.17	-1.55%	2,659,580
Nov 6, 2026	10.20	10.47	10.17	10.33	10.33	-1.81%	2,452,000
Nov 5, 2026	10.13	10.63	10.08	10.52	10.52	2.73%	3,607,315
Nov 4, 2026	10.27	10.28	9.86	10.24	10.24	0.79%	4,917,771
Nov 3, 2026	10.07	10.47	10.01	10.16	10.16	-0.10%	3,774,260
Nov 2, 2026	10.15	10.21	9.80	10.17	10.17	0.69%	4,707,841
Oct 30, 2026	10.31	10.66	10.09	10.10	10.10	-4.54%	4,133,920
Oct 29, 2026	11.25	11.33	10.56	10.58	10.58	-6.78%	5,792,450
Oct 28, 2026	11.00	11.45	10.77	11.35	11.35	5.09%	5,382,800
Oct 27, 2026	11.24	11.36	10.80	10.80	10.80	-3.49%	3,725,800
Oct 26, 2026	11.38	11.52	11.15	11.19	11.19	-2.86%	2,860,100
Oct 23, 2026	10.91	11.57	10.53	11.52	11.52	3.60%	6,701,660
Oct 22, 2026	11.67	11.77	11.08	11.12	11.12	-4.47%	5,117,960
Oct 21, 2026	11.66	11.93	11.60	11.64	11.64	0.17%	5,365,000
Oct 20, 2026	11.42	12.30	11.30	11.62	11.62	2.11%	8,879,690
Oct 19, 2026	11.28	11.45	10.97	11.38	11.38	-0.18%	4,660,114
Oct 16, 2026	11.40	11.62	11.29	11.40	11.40	1.24%	6,239,767
Oct 15, 2026	11.19	11.59	11.15	11.26	11.26	-2.09%	6,540,902
Oct 14, 2026	12.25	12.25	11.50	11.50	11.50	-5.97%	10,562,330
Oct 13, 2026	11.30	13.42	11.30	12.23	12.23	-2.24%	17,617,032
Oct 12, 2026	13.50	13.98	12.48	12.51	12.51	-4.21%	24,983,605
Oct 9, 2026	11.83	13.06	11.80	13.06	13.06	10.03%	6,071,145
Oct 8, 2026	11.60	12.00	11.55	11.87	11.87	2.06%	4,517,186
Sep 30, 2026	11.75	12.03	11.62	11.63	11.63	-0.85%	4,486,837
Sep 29, 2026	11.70	11.95	11.40	11.73	11.73	-0.59%	6,218,232
Sep 28, 2026	11.44	12.20	11.44	11.80	11.80	1.81%	7,361,128
Sep 24, 2026	11.56	11.95	11.45	11.59	11.59	0.26%	3,283,028
Sep 23, 2026	11.45	11.67	11.31	11.56	11.56	1.14%	2,816,800
Sep 22, 2026	11.55	11.56	11.38	11.43	11.43	-1.04%	1,668,018
Sep 21, 2026	11.30	11.55	11.25	11.55	11.55	2.21%	2,305,486
Sep 18, 2026	11.35	11.48	11.26	11.30	11.30	-0.26%	1,788,508
Sep 17, 2026	11.57	11.57	11.28	11.33	11.33	-1.48%	2,246,100
Sep 16, 2026	11.03	11.53	10.91	11.50	11.50	4.26%	3,592,190
Sep 15, 2026	11.24	11.28	11.03	11.03	11.03	-1.87%	1,836,100
Sep 14, 2026	11.18	11.43	11.08	11.24	11.24	0.54%	2,135,750
Sep 11, 2026	11.30	11.37	11.01	11.18	11.18	-2.44%	2,642,010
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%	5,042,870
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