SHA:605488 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	33.39	34.04	32.66	32.66	32.66	-2.16%	4,328,495
Mar 19, 2026	34.50	34.78	33.11	33.38	33.38	-4.76%	5,786,185
Mar 18, 2026	34.78	35.11	34.32	35.05	35.05	0.49%	4,048,270
Mar 17, 2026	36.42	36.60	34.81	34.88	34.88	-4.80%	6,698,700
Mar 16, 2026	37.69	37.79	36.20	36.64	36.64	-3.30%	6,581,898
Mar 13, 2026	37.05	38.75	36.65	37.89	37.89	1.07%	10,546,020
Mar 12, 2026	35.65	37.85	35.51	37.49	37.49	4.34%	9,948,035
Mar 11, 2026	36.40	36.66	35.60	35.93	35.93	-1.45%	5,752,460
Mar 10, 2026	35.25	36.70	35.24	36.46	36.46	4.92%	8,198,874
Mar 9, 2026	35.24	35.26	33.82	34.75	34.75	-3.04%	6,817,276
Mar 6, 2026	35.50	36.25	35.45	35.84	35.84	-0.06%	4,020,580
Mar 5, 2026	36.46	36.78	35.64	35.86	35.86	0.36%	5,960,100
Mar 4, 2026	35.26	36.43	35.26	35.73	35.73	-1.24%	5,228,389
Mar 3, 2026	37.97	38.78	36.14	36.18	36.18	-4.74%	10,034,640
Mar 2, 2026	39.14	39.50	37.77	37.98	37.98	-5.78%	12,092,130
Feb 27, 2026	40.66	40.70	39.64	40.31	40.31	-1.08%	7,421,591
Feb 26, 2026	41.40	41.50	40.61	40.75	40.75	-1.78%	7,772,544
Feb 25, 2026	41.50	41.89	40.45	41.49	41.49	-0.36%	8,686,138
Feb 24, 2026	43.02	43.30	41.05	41.64	41.64	-2.16%	9,503,060
Feb 13, 2026	42.70	43.50	42.53	42.56	42.56	-1.30%	8,021,720
Feb 12, 2026	43.32	44.07	42.90	43.12	43.12	-1.39%	11,483,030
Feb 11, 2026	44.90	44.95	43.67	43.73	43.73	-3.85%	12,614,110
Feb 10, 2026	44.00	46.67	43.26	45.48	45.48	3.84%	23,100,570
Feb 9, 2026	43.20	44.32	42.40	43.80	43.80	1.74%	24,379,390
Feb 6, 2026	40.38	43.05	38.38	43.05	43.05	9.99%	19,532,230
Feb 5, 2026	40.28	40.54	38.90	39.14	39.14	-4.26%	7,506,180
Feb 4, 2026	39.20	41.72	39.20	40.88	40.88	5.20%	16,607,020
Feb 3, 2026	38.53	38.97	37.90	38.86	38.86	1.12%	10,150,349
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