SHA:605488 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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