SHA:605488 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	34.80	35.45	33.78	34.21	-	-3.69%	5,198,020
Jun 10, 2026	37.40	37.81	35.18	35.52	35.52	-7.40%	10,680,060
Jun 9, 2026	37.47	38.69	37.09	38.36	38.36	4.21%	15,062,962
Jun 8, 2026	33.30	37.09	33.28	36.81	36.81	5.23%	15,276,100
Jun 5, 2026	34.00	36.00	32.83	34.98	34.98	1.36%	11,101,020
Jun 4, 2026	33.50	35.31	33.47	34.51	34.51	0.82%	6,429,259
Jun 3, 2026	34.00	34.91	33.62	34.23	34.23	-0.26%	6,149,448
Jun 2, 2026	33.80	34.84	32.71	34.32	34.32	2.72%	7,843,609
Jun 1, 2026	33.71	34.80	33.32	33.41	33.41	-1.91%	6,236,060
May 29, 2026	37.08	37.60	34.06	34.06	34.06	-9.99%	12,695,280
May 28, 2026	37.08	38.48	36.28	37.84	37.84	0.42%	9,450,820
May 27, 2026	39.90	39.95	37.31	37.68	37.68	-8.01%	13,244,080
May 26, 2026	39.56	41.65	39.23	40.96	40.96	2.35%	19,946,330
May 25, 2026	40.67	41.08	39.68	40.02	40.02	-2.10%	15,366,400
May 22, 2026	39.00	41.09	38.40	40.88	40.88	6.35%	25,954,090
May 21, 2026	36.80	40.10	36.80	38.44	38.44	4.29%	26,179,450
May 20, 2026	39.56	39.87	36.40	36.86	36.86	-4.31%	21,422,670
May 19, 2026	37.04	38.52	37.04	38.52	38.52	9.99%	7,055,921
May 18, 2026	34.97	35.64	34.40	35.02	35.02	-	7,548,815
May 15, 2026	34.20	36.36	34.04	35.02	35.02	2.61%	12,092,560
May 14, 2026	35.99	36.10	34.09	34.13	34.13	-3.97%	7,282,860
May 13, 2026	35.97	35.97	35.05	35.54	35.54	-1.71%	6,932,420
May 12, 2026	36.45	37.23	35.89	36.16	36.16	-0.93%	7,652,500
May 11, 2026	36.57	36.97	35.57	36.50	36.50	-0.76%	9,795,030
May 8, 2026	35.88	37.26	35.50	36.78	36.78	2.62%	13,014,680
May 7, 2026	34.75	35.99	34.51	35.84	35.84	5.04%	12,370,320
May 6, 2026	33.50	34.88	33.30	34.12	34.12	2.80%	8,278,108
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