SHA:605488 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	32.81	33.60	32.68	33.19	33.19	0.73%	5,401,620
Apr 29, 2026	32.25	33.20	32.11	32.95	32.95	1.89%	4,167,332
Apr 28, 2026	32.15	33.25	31.53	32.34	32.34	-1.07%	5,775,124
Apr 27, 2026	32.66	33.17	32.55	32.69	32.69	-0.46%	4,407,120
Apr 24, 2026	33.01	33.61	32.67	32.84	32.84	-1.26%	4,083,540
Apr 23, 2026	34.00	34.01	32.97	33.26	33.26	-2.18%	6,188,880
Apr 22, 2026	33.60	34.50	33.58	34.00	34.00	0.74%	4,461,620
Apr 21, 2026	33.57	34.05	32.78	33.75	33.75	0.60%	6,880,240
Apr 20, 2026	34.48	34.48	33.41	33.55	33.55	-1.90%	7,353,840
Apr 17, 2026	33.70	34.50	33.50	34.20	34.20	0.65%	5,503,930
Apr 16, 2026	34.21	34.78	33.80	33.98	33.98	0.21%	5,422,037
Apr 15, 2026	34.77	34.77	33.67	33.91	33.91	-1.11%	5,761,435
Apr 14, 2026	34.70	34.73	33.80	34.29	34.29	-0.55%	6,250,020
Apr 13, 2026	33.31	34.81	33.11	34.48	34.48	2.28%	6,121,860
Apr 10, 2026	33.49	34.44	33.44	33.71	33.71	1.26%	5,313,800
Apr 9, 2026	33.44	33.75	32.89	33.29	33.29	-1.74%	4,468,896
Apr 8, 2026	33.15	33.95	33.00	33.88	33.88	4.96%	5,404,380
Apr 7, 2026	32.20	32.73	31.97	32.28	32.28	-0.03%	3,117,782
Apr 3, 2026	32.32	32.75	31.90	32.29	32.29	0.37%	3,527,720
Apr 2, 2026	33.38	33.38	32.06	32.17	32.17	-3.34%	3,700,680
Apr 1, 2026	32.66	33.46	32.66	33.28	33.28	3.45%	5,022,600
Mar 31, 2026	32.60	33.34	32.13	32.17	32.17	-1.11%	4,209,960
Mar 30, 2026	32.02	32.64	31.68	32.53	32.53	-	3,095,740
Mar 27, 2026	32.30	33.08	32.10	32.53	32.53	-0.49%	3,313,076
Mar 26, 2026	33.40	33.65	32.51	32.69	32.69	-2.21%	4,203,480
Mar 25, 2026	33.00	33.99	32.61	33.43	33.43	3.69%	6,061,135
Mar 24, 2026	32.60	32.85	31.13	32.24	32.24	0.81%	5,209,687
Mar 23, 2026	32.19	33.79	31.70	31.98	31.98	-2.08%	7,255,153
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