SHA:605589 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	32.36	32.49	31.01	31.30	31.30	-1.39%	15,525,090
Oct 15, 2026	32.38	32.68	31.58	31.74	31.74	-4.22%	20,046,690
Oct 14, 2026	33.55	34.26	33.01	33.14	33.14	-1.37%	13,542,920
Oct 13, 2026	32.65	34.06	31.82	33.60	33.60	0.45%	20,112,250
Oct 12, 2026	33.80	34.10	32.80	33.45	33.45	-1.65%	19,103,870
Oct 9, 2026	35.36	35.65	32.60	34.01	34.01	-5.00%	35,899,905
Oct 8, 2026	36.69	38.94	35.40	35.80	35.80	0.36%	38,810,130
Sep 30, 2026	36.45	36.79	35.52	35.67	35.67	-1.14%	15,721,003
Sep 29, 2026	34.91	36.36	34.86	36.08	36.08	0.03%	21,944,183
Sep 28, 2026	39.79	39.80	36.07	36.07	36.07	-10.00%	32,222,000
Sep 24, 2026	41.02	42.12	40.08	40.08	40.08	-2.79%	27,159,530
Sep 23, 2026	40.34	41.65	40.34	41.23	41.23	1.60%	30,186,154
Sep 22, 2026	41.51	42.11	40.31	40.58	40.58	-1.02%	34,429,650
Sep 21, 2026	41.19	41.87	40.75	41.00	41.00	-0.22%	33,550,251
Sep 18, 2026	41.34	41.39	40.04	41.09	41.09	1.76%	36,496,360
Sep 17, 2026	41.05	42.75	40.31	40.38	40.38	-2.65%	45,682,470
Sep 16, 2026	40.08	41.95	39.60	41.48	41.48	4.75%	53,745,044
Sep 15, 2026	38.78	40.40	38.78	39.60	39.60	1.43%	33,559,440
Sep 14, 2026	37.80	39.48	37.01	39.04	39.04	2.57%	25,886,758
Sep 11, 2026	37.85	38.45	36.71	38.06	38.06	-1.19%	21,990,144
Sep 10, 2026	38.00	39.49	37.73	38.52	38.52	-0.05%	19,919,267
Sep 9, 2026	38.58	39.26	38.15	38.54	38.54	0.18%	16,526,973
Sep 8, 2026	38.18	38.80	37.60	38.47	38.47	0.92%	20,482,796
Sep 7, 2026	37.09	38.46	37.07	38.12	38.12	3.42%	21,155,650
Sep 4, 2026	38.40	39.00	36.52	36.86	36.86	-3.76%	22,025,251
Sep 3, 2026	39.33	39.39	37.76	38.30	38.30	-1.62%	17,635,525
Sep 2, 2026	37.81	39.46	37.81	38.93	38.93	0.70%	23,363,410
Sep 1, 2026	40.70	40.79	38.56	38.66	38.66	-5.06%	28,158,919
Aug 31, 2026	39.06	41.37	39.03	40.72	40.72	1.90%	31,932,310
Aug 28, 2026	40.00	41.31	39.95	39.96	39.96	-0.40%	34,303,788
Aug 27, 2026	37.99	40.30	37.73	40.12	40.12	6.45%	33,058,729
Aug 26, 2026	37.40	38.35	36.67	37.69	37.69	1.02%	19,027,930
Aug 25, 2026	36.72	37.79	35.86	37.31	37.31	-0.56%	21,589,330
Aug 24, 2026	38.91	39.00	36.45	37.52	37.52	-3.55%	25,542,306
Aug 21, 2026	37.74	39.44	37.51	38.90	38.90	1.94%	22,831,010
Aug 20, 2026	39.08	39.39	37.74	38.16	38.16	-0.52%	36,886,290
Aug 19, 2026	41.01	41.95	38.36	38.36	38.36	-10.00%	53,539,690
Aug 18, 2026	43.56	43.88	42.13	42.62	42.62	-3.14%	48,719,357
Aug 17, 2026	41.54	44.00	41.18	44.00	44.00	3.58%	54,771,400
Aug 14, 2026	41.84	42.75	41.22	42.48	42.48	3.38%	33,018,710
Aug 13, 2026	42.28	43.43	41.01	41.09	41.09	-1.11%	34,847,991
Aug 12, 2026	41.40	42.17	40.84	41.55	41.55	0.61%	24,306,669
Aug 11, 2026	41.19	42.50	40.55	41.30	41.30	-0.70%	31,087,331
Aug 10, 2026	42.78	42.99	40.31	41.59	41.59	-1.86%	37,760,151
Aug 7, 2026	39.53	43.29	39.33	42.38	42.38	7.21%	50,947,323
Aug 6, 2026	38.31	40.57	38.12	39.53	39.53	1.59%	45,534,603
Aug 5, 2026	35.77	39.08	35.70	38.91	38.91	7.46%	54,432,322
Aug 4, 2026	33.39	36.21	33.22	36.21	36.21	9.99%	37,928,190
Aug 3, 2026	33.78	34.14	32.64	32.92	32.92	-3.52%	29,981,380
Jul 31, 2026	35.20	36.42	34.05	34.12	34.12	2.90%	38,464,008