SHA:605488 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	33.46	35.66	32.60	34.78	-	1.34%	18,545,780
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
Jun 4, 2026	33.50	35.31	33.47	34.51	34.36	0.82%	6,429,259
Jun 3, 2026	34.00	34.91	33.62	34.23	34.08	-0.26%	6,149,448
Jun 2, 2026	33.80	34.84	32.71	34.32	34.17	2.72%	7,843,609
Jun 1, 2026	33.71	34.80	33.32	33.41	33.26	-1.91%	6,236,060
May 29, 2026	37.08	37.60	34.06	34.06	33.91	-9.99%	12,695,280
May 28, 2026	37.08	38.48	36.28	37.84	37.67	0.42%	9,450,820
May 27, 2026	39.90	39.95	37.31	37.68	37.51	-8.01%	13,244,080
May 26, 2026	39.56	41.65	39.23	40.96	40.78	2.35%	19,946,330
May 25, 2026	40.67	41.08	39.68	40.02	39.84	-2.10%	15,366,400
May 22, 2026	39.00	41.09	38.40	40.88	40.70	6.35%	25,954,090
May 21, 2026	36.80	40.10	36.80	38.44	38.27	4.29%	26,179,450
May 20, 2026	39.56	39.87	36.40	36.86	36.70	-4.31%	21,422,670
May 19, 2026	37.04	38.52	37.04	38.52	38.35	9.99%	7,055,921
May 18, 2026	34.97	35.64	34.40	35.02	34.87	-	7,548,815
May 15, 2026	34.20	36.36	34.04	35.02	34.87	2.61%	12,092,560
May 14, 2026	35.99	36.10	34.09	34.13	33.98	-3.97%	7,282,860
May 13, 2026	35.97	35.97	35.05	35.54	35.38	-1.71%	6,932,420
May 12, 2026	36.45	37.23	35.89	36.16	36.00	-0.93%	7,652,500
May 11, 2026	36.57	36.97	35.57	36.50	36.34	-0.76%	9,795,030
May 8, 2026	35.88	37.26	35.50	36.78	36.62	2.62%	13,014,680
May 7, 2026	34.75	35.99	34.51	35.84	35.68	5.04%	12,370,320
May 6, 2026	33.50	34.88	33.30	34.12	33.97	2.80%	8,278,108
Apr 30, 2026	32.81	33.60	32.68	33.19	33.04	0.73%	5,401,620
Apr 29, 2026	32.25	33.20	32.11	32.95	32.81	1.89%	4,167,332
Apr 28, 2026	32.15	33.25	31.53	32.34	32.20	-1.07%	5,775,124
Apr 27, 2026	32.66	33.17	32.55	32.69	32.55	-0.46%	4,407,120
Apr 24, 2026	33.01	33.61	32.67	32.84	32.70	-1.26%	4,083,540
Apr 23, 2026	34.00	34.01	32.97	33.26	33.11	-2.18%	6,188,880
Apr 22, 2026	33.60	34.50	33.58	34.00	33.85	0.74%	4,461,620
Apr 21, 2026	33.57	34.05	32.78	33.75	33.60	0.60%	6,880,240