SHA:605488 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	27.50	29.45	26.88	27.17	27.17	-1.81%	9,050,930
Jul 15, 2026	27.55	28.12	26.88	27.67	27.67	0.62%	5,752,880
Jul 14, 2026	27.55	27.98	26.63	27.50	27.50	-0.69%	5,087,800
Jul 13, 2026	29.93	29.99	27.61	27.69	27.69	-7.42%	6,989,006
Jul 10, 2026	29.98	31.29	29.49	29.91	29.91	0.54%	9,122,164
Jul 9, 2026	30.46	30.51	28.44	29.75	29.75	-1.39%	7,883,900
Jul 8, 2026	31.35	31.49	29.22	30.17	30.17	-4.07%	12,440,288
Jul 7, 2026	32.60	33.50	31.18	31.45	31.45	-3.70%	11,068,430
Jul 6, 2026	33.80	34.65	32.59	32.66	32.66	-6.36%	18,074,160
Jul 3, 2026	33.46	36.10	32.60	34.88	34.88	1.63%	31,571,080
Jul 2, 2026	31.63	34.32	31.30	34.32	34.32	10.00%	20,862,484
Jul 1, 2026	28.36	31.20	28.09	31.20	31.20	10.01%	8,089,940
Jun 30, 2026	26.50	28.42	26.45	28.36	28.36	7.22%	8,878,525
Jun 29, 2026	27.50	27.87	26.12	26.45	26.45	-4.89%	10,208,249
Jun 26, 2026	28.30	29.09	27.78	27.81	27.81	-0.68%	7,691,473
Jun 25, 2026	30.36	30.39	27.73	28.00	28.00	-8.59%	13,506,304
Jun 24, 2026	30.29	30.92	29.12	30.63	30.63	-0.33%	9,420,129
Jun 23, 2026	30.51	31.60	30.15	30.73	30.73	1.05%	8,365,600
Jun 22, 2026	33.78	33.78	30.40	30.41	30.41	-9.98%	15,676,130
Jun 18, 2026	33.53	34.00	32.92	33.78	33.78	0.57%	5,892,371
Jun 17, 2026	34.07	34.33	33.45	33.59	33.59	-2.30%	5,616,583
Jun 16, 2026	34.80	34.80	33.80	34.38	34.38	-1.29%	6,192,000
Jun 15, 2026	34.13	35.10	34.01	34.83	34.83	2.05%	5,427,330
Jun 12, 2026	34.79	35.64	34.08	34.13	34.13	0.56%	7,329,940
Jun 11, 2026	34.80	35.45	33.78	34.09	33.94	-4.03%	7,867,880
Jun 10, 2026	37.40	37.81	35.18	35.52	35.36	-7.40%	10,680,060
Jun 9, 2026	37.47	38.69	37.09	38.36	38.19	4.21%	15,062,962
Jun 8, 2026	33.30	37.09	33.28	36.81	36.65	5.23%	15,276,109
Jun 5, 2026	34.00	36.00	32.83	34.98	34.83	1.36%	11,101,020