SHA:605589 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	32.06	34.18	32.06	33.89	33.89	5.74%	38,077,216
Sep 29, 2025	31.19	32.15	31.12	32.05	32.05	2.56%	14,766,484
Sep 26, 2025	32.32	32.50	31.24	31.25	31.25	-3.96%	17,333,529
Sep 25, 2025	32.79	33.20	32.41	32.54	32.54	-0.94%	13,134,887
Sep 24, 2025	32.07	32.98	31.56	32.85	32.85	1.30%	17,690,792
Sep 23, 2025	33.82	34.29	31.79	32.43	32.43	-3.88%	24,184,474
Sep 22, 2025	32.56	33.88	32.15	33.74	33.74	2.77%	23,210,776
Sep 19, 2025	32.69	33.59	32.58	32.83	32.83	0.80%	18,014,159
Sep 18, 2025	32.24	33.55	31.95	32.57	32.57	0.59%	27,931,099
Sep 17, 2025	31.36	32.66	31.36	32.38	32.38	2.89%	19,791,359
Sep 16, 2025	31.78	31.98	31.00	31.47	31.47	-0.91%	13,502,628
Sep 15, 2025	32.18	32.38	31.61	31.76	31.76	-1.43%	14,866,241
Sep 12, 2025	32.50	32.66	31.81	32.22	32.22	-0.65%	14,489,122
Sep 11, 2025	31.26	32.97	31.04	32.43	32.43	4.51%	31,857,066
Sep 10, 2025	31.16	31.88	30.91	31.03	31.03	-0.23%	12,969,795
Sep 9, 2025	31.96	31.97	30.91	31.10	31.10	-3.09%	13,687,590
Sep 8, 2025	31.01	32.20	30.89	32.09	32.09	3.52%	18,240,389
Sep 5, 2025	30.32	31.07	30.32	31.00	31.00	2.82%	13,385,570
Sep 4, 2025	31.29	32.03	29.67	30.15	30.15	-3.55%	22,549,600
Sep 3, 2025	31.93	31.95	31.11	31.26	31.26	-1.48%	16,437,700
Sep 2, 2025	33.39	34.94	31.50	31.73	31.73	-5.03%	32,581,629
Sep 1, 2025	33.79	34.66	33.11	33.41	33.41	0.94%	30,536,774
Aug 29, 2025	32.40	33.20	31.40	33.10	33.10	2.51%	33,316,783
Aug 28, 2025	31.50	32.58	30.80	32.29	32.29	2.51%	25,115,057
Aug 27, 2025	31.96	32.76	31.50	31.50	31.50	-1.87%	21,629,895
Aug 26, 2025	32.21	32.35	31.52	32.10	32.10	-0.83%	16,459,645
Aug 25, 2025	31.69	32.66	31.50	32.37	32.37	2.44%	28,746,632
Aug 22, 2025	31.45	31.95	31.37	31.60	31.60	0.22%	18,252,956
Aug 21, 2025	31.66	31.80	31.01	31.53	31.53	-0.03%	17,217,084
Aug 20, 2025	31.74	31.75	30.65	31.54	31.54	-0.88%	25,539,218
Aug 19, 2025	33.58	33.77	31.55	31.82	31.82	-4.62%	40,616,039
Aug 18, 2025	33.69	33.98	32.72	33.36	33.36	0.48%	22,818,506
Aug 15, 2025	31.90	33.40	31.81	33.20	33.20	3.81%	22,348,110
Aug 14, 2025	32.79	32.79	31.96	31.98	31.98	-1.99%	14,292,206
Aug 13, 2025	31.18	32.80	31.18	32.63	32.63	4.95%	25,372,410
Aug 12, 2025	31.56	31.56	30.86	31.09	31.09	-1.52%	13,089,750
Aug 11, 2025	31.11	32.09	31.11	31.57	31.57	2.17%	17,199,964
Aug 8, 2025	31.10	31.62	30.81	30.90	30.90	-0.32%	13,394,704
Aug 7, 2025	32.00	32.21	30.71	31.00	31.00	-3.49%	23,328,179
Aug 6, 2025	31.97	32.12	31.59	32.12	32.12	0.22%	11,822,290
Aug 5, 2025	32.13	32.25	31.60	32.05	32.05	-0.19%	10,180,002
Aug 4, 2025	31.48	32.19	31.22	32.11	32.11	0.91%	11,759,829
Aug 1, 2025	32.32	32.60	31.68	31.82	31.82	-2.27%	14,702,872
Jul 31, 2025	33.02	33.65	32.25	32.56	32.56	-1.57%	22,645,595
Jul 30, 2025	32.00	33.28	31.63	33.08	33.08	3.73%	31,907,153
Jul 29, 2025	32.00	32.50	31.36	31.89	31.89	-0.84%	18,278,644
Jul 28, 2025	30.40	32.25	30.21	32.16	32.16	5.48%	27,132,469
Jul 25, 2025	30.80	31.03	30.26	30.49	30.49	-1.04%	11,234,400
Jul 24, 2025	30.68	31.24	30.52	30.81	30.81	0.42%	12,714,554
Jul 23, 2025	31.42	31.48	30.57	30.68	30.68	-2.63%	15,994,980