SHA:605488 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	31.17	34.00	30.78	32.22	32.22	3.90%	16,568,080
Sep 23, 2026	29.93	31.19	29.61	31.01	31.01	3.37%	7,734,672
Sep 22, 2026	30.19	30.90	29.92	30.00	30.00	-0.86%	4,947,774
Sep 21, 2026	29.97	31.10	29.95	30.26	30.26	0.53%	5,925,461
Sep 18, 2026	30.32	30.58	29.60	30.10	30.10	-0.10%	7,749,407
Sep 17, 2026	29.32	30.60	29.02	30.13	30.13	3.04%	10,197,650
Sep 16, 2026	27.94	29.57	27.68	29.24	29.24	4.43%	9,612,340
Sep 15, 2026	28.24	29.65	27.93	28.00	28.00	-1.72%	8,248,816
Sep 14, 2026	28.90	29.69	27.31	28.49	28.49	2.30%	10,710,340
Sep 11, 2026	28.37	28.58	27.13	27.85	27.85	-3.57%	5,560,676
Sep 10, 2026	30.00	30.00	28.83	28.88	28.88	-4.02%	5,417,040
Sep 9, 2026	30.04	30.81	29.70	30.09	30.09	0.40%	7,083,648
Sep 8, 2026	30.60	30.88	29.20	29.97	29.97	0.10%	12,538,750
Sep 7, 2026	27.31	29.94	27.27	29.94	29.94	9.99%	11,843,310
Sep 4, 2026	28.45	29.10	26.95	27.22	27.22	-3.92%	7,291,836
Sep 3, 2026	28.34	28.60	26.81	28.33	28.33	0.11%	10,037,977
Sep 2, 2026	29.00	29.00	28.30	28.30	28.30	-2.88%	3,302,340
Sep 1, 2026	29.57	29.98	29.10	29.14	29.14	-1.45%	3,558,815
Aug 31, 2026	28.77	29.87	28.50	29.57	29.57	1.62%	3,844,300
Aug 28, 2026	29.31	29.95	28.89	29.10	29.10	-1.36%	4,248,100
Aug 27, 2026	28.90	29.90	28.65	29.50	29.50	2.11%	4,632,340
Aug 26, 2026	30.23	30.58	28.82	28.89	28.89	-3.67%	5,780,500
Aug 25, 2026	29.32	30.54	29.06	29.99	29.99	1.35%	5,317,740
Aug 24, 2026	29.35	30.45	28.90	29.59	29.59	0.14%	5,595,377
Aug 21, 2026	29.07	30.55	29.06	29.55	29.55	1.03%	6,293,400
Aug 20, 2026	27.72	30.28	27.40	29.25	29.25	4.91%	8,565,755
Aug 19, 2026	30.68	31.60	27.88	27.88	27.88	-10.01%	9,526,080
Aug 18, 2026	30.78	31.08	30.20	30.98	30.98	0.26%	6,576,240
Aug 17, 2026	30.20	31.48	30.08	30.90	30.90	3.34%	6,634,780
Aug 14, 2026	30.98	31.07	29.55	29.90	29.90	-2.35%	5,915,413
Aug 13, 2026	31.41	31.62	30.59	30.62	30.62	-0.29%	7,768,531
Aug 12, 2026	28.60	30.97	28.32	30.71	30.71	6.78%	12,229,970
Aug 11, 2026	27.79	29.37	27.56	28.76	28.76	2.13%	8,706,419
Aug 10, 2026	28.22	28.32	27.60	28.16	28.16	0.79%	5,882,529
Aug 7, 2026	28.89	28.91	27.34	27.94	27.94	-0.89%	7,786,153
Aug 6, 2026	27.68	29.60	27.48	28.19	28.19	0.79%	9,958,249
Aug 5, 2026	26.99	28.34	26.69	27.97	27.97	3.17%	11,739,688
Aug 4, 2026	26.76	27.45	26.31	27.11	27.11	0.48%	17,299,667
Aug 3, 2026	25.69	26.98	25.30	26.98	26.98	9.99%	12,185,471
Jul 31, 2026	23.20	24.81	23.20	24.53	24.53	8.78%	9,085,555
Jul 30, 2026	23.13	23.36	22.25	22.55	22.55	-3.59%	5,359,340
Jul 29, 2026	23.39	23.62	22.80	23.39	23.39	-0.04%	3,994,380
Jul 28, 2026	23.31	24.24	23.23	23.40	23.40	-2.38%	3,616,520
Jul 27, 2026	22.90	23.97	22.89	23.97	23.97	3.86%	4,056,480
Jul 24, 2026	23.09	23.77	22.88	23.08	23.08	-2.12%	3,766,460
Jul 23, 2026	23.30	23.90	23.13	23.58	23.58	-0.76%	4,053,680
Jul 22, 2026	23.55	24.69	23.06	23.76	23.76	0.47%	7,182,257
Jul 21, 2026	23.17	23.66	21.25	23.65	23.65	3.73%	8,777,268
Jul 20, 2026	24.85	25.65	22.45	22.80	22.80	-8.40%	9,148,219
Jul 17, 2026	27.39	27.95	24.53	24.89	24.89	-8.39%	9,829,540