SHA:605589 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	33.42	34.06	31.40	31.40	-	-6.96%	25,872,939
Mar 16, 2026	33.92	33.92	32.23	33.75	33.75	-0.50%	25,852,810
Mar 13, 2026	33.40	34.54	33.22	33.92	33.92	0.65%	24,645,830
Mar 12, 2026	33.21	34.09	32.57	33.70	33.70	0.81%	22,059,250
Mar 11, 2026	33.58	34.58	33.31	33.43	33.43	-0.51%	19,268,210
Mar 10, 2026	33.19	33.97	33.15	33.60	33.60	2.44%	15,354,200
Mar 9, 2026	33.02	33.27	31.73	32.80	32.80	-3.24%	30,209,780
Mar 6, 2026	34.50	35.00	33.46	33.90	33.90	-2.28%	21,188,106
Mar 5, 2026	35.60	35.80	34.39	34.69	34.69	0.29%	21,552,660
Mar 4, 2026	34.08	35.75	34.06	34.59	34.59	0.64%	26,008,420
Mar 3, 2026	36.40	36.48	34.30	34.37	34.37	-3.97%	34,282,310
Mar 2, 2026	33.50	36.50	33.41	35.79	35.79	6.42%	41,558,020
Feb 27, 2026	34.15	34.25	33.35	33.63	33.63	-3.17%	22,668,720
Feb 26, 2026	34.00	35.00	33.65	34.73	34.73	1.52%	29,297,430
Feb 25, 2026	32.70	34.86	32.46	34.21	34.21	4.65%	37,894,310
Feb 24, 2026	31.90	33.10	31.68	32.69	32.69	4.17%	23,834,750
Feb 13, 2026	31.86	32.00	31.31	31.38	31.38	-2.00%	12,753,640
Feb 12, 2026	32.12	32.38	31.45	32.02	32.02	0.82%	20,273,990
Feb 11, 2026	31.40	32.29	31.30	31.76	31.76	1.05%	24,975,720
Feb 10, 2026	29.60	32.20	29.60	31.43	31.43	6.11%	40,098,420
Feb 9, 2026	29.51	29.80	29.42	29.62	29.62	1.79%	9,071,035
Feb 6, 2026	28.91	29.62	28.67	29.10	29.10	-0.03%	9,133,535
Feb 5, 2026	29.99	30.06	29.08	29.11	29.11	-3.39%	14,082,260
Feb 4, 2026	29.84	30.36	29.59	30.13	30.13	0.47%	13,043,320
Feb 3, 2026	29.55	30.09	29.30	29.99	29.99	2.95%	15,753,690
Feb 2, 2026	29.91	30.27	29.10	29.13	29.13	-3.35%	17,084,030
Jan 30, 2026	29.55	30.40	28.91	30.14	30.14	1.55%	19,389,630
Jan 29, 2026	30.71	31.16	29.50	29.68	29.68	-3.64%	19,276,980
Jan 28, 2026	30.37	31.07	30.19	30.80	30.80	1.45%	17,719,440
Jan 27, 2026	30.15	30.49	29.37	30.36	30.36	0.63%	15,782,440
Jan 26, 2026	31.35	31.35	30.13	30.17	30.17	-3.24%	18,790,150
Jan 23, 2026	30.64	31.25	30.40	31.18	31.18	1.93%	22,482,790
Jan 22, 2026	30.67	30.90	30.00	30.59	30.59	0.72%	19,043,720
Jan 21, 2026	29.70	30.68	29.65	30.37	30.37	1.57%	22,394,740
Jan 20, 2026	30.10	30.38	29.36	29.90	29.90	-0.53%	14,936,880
Jan 19, 2026	29.97	30.50	29.93	30.06	30.06	0.43%	16,557,670
Jan 16, 2026	30.13	30.29	29.56	29.93	29.93	0.30%	16,447,790
Jan 15, 2026	29.07	29.99	29.00	29.84	29.84	2.26%	19,744,260
Jan 14, 2026	29.20	29.84	28.92	29.18	29.18	-0.14%	21,055,752
Jan 13, 2026	29.50	29.63	28.95	29.22	29.22	-0.92%	21,216,210
Jan 12, 2026	30.14	30.14	29.31	29.49	29.49	-1.50%	22,106,010
Jan 9, 2026	29.48	30.06	29.23	29.94	29.94	1.42%	24,261,310
Jan 8, 2026	29.88	30.09	29.38	29.52	29.52	-1.20%	20,036,920
Jan 7, 2026	29.55	30.38	29.45	29.88	29.88	2.47%	31,163,680
Jan 6, 2026	28.64	29.25	28.64	29.16	29.16	1.36%	21,219,880
Jan 5, 2026	28.49	28.85	28.18	28.77	28.77	1.66%	16,645,150
Dec 31, 2025	28.65	28.80	28.28	28.30	28.30	-1.12%	13,784,290
Dec 30, 2025	28.62	28.78	28.34	28.62	28.62	-0.49%	14,479,980
Dec 29, 2025	29.00	29.34	28.40	28.76	28.76	-0.48%	18,490,260
Dec 26, 2025	29.26	29.40	28.60	28.90	28.90	-1.26%	18,059,050