SHA:605488 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	40.50	41.20	38.41	38.43	38.43	-5.65%	11,101,320
Jan 30, 2026	39.67	41.79	39.67	40.73	40.73	2.52%	12,191,050
Jan 29, 2026	40.97	41.85	39.57	39.73	39.73	-4.38%	13,812,150
Jan 28, 2026	44.23	44.23	41.09	41.55	41.55	-6.96%	15,853,372
Jan 27, 2026	41.92	45.50	41.00	44.66	44.66	4.69%	21,774,270
Jan 26, 2026	47.09	47.36	42.66	42.66	42.66	-10.00%	17,534,950
Jan 23, 2026	46.01	48.68	43.88	47.40	47.40	6.52%	28,174,300
Jan 22, 2026	40.74	44.50	40.50	44.50	44.50	10.01%	10,860,760
Jan 21, 2026	40.85	42.28	40.02	40.45	40.45	-1.46%	13,701,910
Jan 20, 2026	43.34	44.00	40.55	41.05	41.05	-4.58%	19,190,010
Jan 19, 2026	40.91	43.02	40.27	43.02	43.02	10.00%	20,692,960
Jan 16, 2026	37.74	40.05	37.38	39.11	39.11	3.11%	20,758,653
Jan 15, 2026	37.28	39.16	37.20	37.93	37.93	1.96%	9,874,937
Jan 14, 2026	36.83	38.95	36.50	37.20	37.20	-	13,229,970
Jan 13, 2026	36.61	38.18	35.51	37.20	37.20	0.49%	16,036,980
Jan 12, 2026	34.93	37.42	34.74	37.02	37.02	5.98%	16,577,143
Jan 9, 2026	33.44	35.77	33.41	34.93	34.93	3.74%	14,841,960
Jan 8, 2026	33.83	34.13	33.40	33.67	33.67	-0.77%	6,826,020
Jan 7, 2026	33.75	34.44	33.60	33.93	33.93	-0.03%	7,322,385
Jan 6, 2026	34.09	34.39	33.67	33.94	33.94	-0.44%	7,564,348
Jan 5, 2026	33.91	34.34	33.74	34.09	34.09	-0.76%	7,286,479
Dec 31, 2025	34.74	34.91	34.06	34.35	34.35	-1.15%	8,546,164
Dec 30, 2025	33.38	35.28	33.20	34.75	34.75	2.81%	16,519,230
Dec 29, 2025	32.10	34.62	31.95	33.80	33.80	4.97%	14,870,030
Dec 26, 2025	32.90	33.10	32.05	32.20	32.20	-2.25%	7,787,040
Dec 25, 2025	31.81	33.69	31.70	32.94	32.94	4.37%	12,850,760
Dec 24, 2025	31.31	31.77	31.09	31.56	31.56	0.83%	5,974,720
Dec 23, 2025	31.80	31.81	31.23	31.30	31.30	-1.79%	3,619,240
Dec 22, 2025	31.40	32.23	31.32	31.87	31.87	2.15%	4,900,496
Dec 19, 2025	31.15	31.49	31.01	31.20	31.20	0.71%	3,085,620
Dec 18, 2025	31.70	31.73	30.93	30.98	30.98	-2.61%	4,729,704
Dec 17, 2025	31.77	31.89	31.00	31.81	31.81	0.19%	5,086,889
Dec 16, 2025	31.35	31.90	30.94	31.75	31.75	0.47%	4,305,844
Dec 15, 2025	31.26	32.08	31.22	31.60	31.60	-0.25%	3,738,096
Dec 12, 2025	32.44	32.49	31.20	31.68	31.68	-2.58%	8,397,940
Dec 11, 2025	34.85	35.01	32.33	32.52	32.52	-6.95%	13,937,801
Dec 10, 2025	34.51	35.38	34.31	34.95	34.95	0.69%	8,144,403
Dec 9, 2025	34.66	35.65	34.61	34.71	34.71	-0.83%	10,069,283
Dec 8, 2025	34.00	35.20	33.80	35.00	35.00	2.28%	13,179,050
Dec 5, 2025	33.83	34.66	33.28	34.22	34.22	0.35%	9,195,568
Dec 4, 2025	35.50	35.90	34.10	34.10	34.10	-0.87%	11,756,170
Dec 3, 2025	34.00	34.55	33.27	34.40	34.40	1.81%	10,886,490
Dec 2, 2025	34.60	34.63	33.70	33.79	33.79	-3.32%	9,137,645
Dec 1, 2025	32.72	35.49	32.34	34.95	34.95	5.43%	18,776,263
Nov 28, 2025	33.60	34.30	32.70	33.15	33.15	2.54%	14,374,660
Nov 27, 2025	33.45	33.64	32.20	32.33	32.33	-4.86%	11,867,680
Nov 26, 2025	33.10	34.65	32.90	33.98	33.98	2.26%	12,423,820
Nov 25, 2025	32.53	33.90	32.53	33.23	33.23	2.15%	8,825,266
Nov 24, 2025	31.90	32.85	31.87	32.53	32.53	0.46%	6,378,068
Nov 21, 2025	30.99	33.50	30.71	32.38	32.38	2.63%	10,402,270