SHA:605589 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	34.83	35.48	32.71	33.16	33.16	-5.88%	36,145,140
Jul 29, 2026	35.90	36.70	33.84	35.23	35.23	-2.41%	43,789,882
Jul 28, 2026	38.60	39.83	35.82	36.10	36.10	-7.91%	39,389,623
Jul 27, 2026	37.63	39.22	36.89	39.20	39.20	4.14%	26,014,493
Jul 24, 2026	38.00	39.08	37.21	37.64	37.64	-2.79%	22,735,930
Jul 23, 2026	39.30	40.54	38.42	38.72	38.72	-1.00%	30,206,820
Jul 22, 2026	40.58	41.30	38.88	39.11	39.11	-3.86%	35,649,550
Jul 21, 2026	38.41	40.83	34.50	40.68	40.68	8.02%	55,328,310
Jul 20, 2026	42.68	43.11	37.66	37.66	37.66	-9.99%	44,241,928
Jul 17, 2026	45.76	45.80	41.22	41.84	41.84	-8.35%	36,798,480
Jul 16, 2026	46.50	48.69	45.00	45.65	45.65	-5.37%	36,314,779
Jul 15, 2026	52.07	53.00	48.01	48.24	48.24	-7.14%	40,584,291
Jul 14, 2026	50.06	52.79	49.20	51.95	51.95	3.80%	40,152,438
Jul 13, 2026	52.43	53.94	49.74	50.05	50.05	-4.45%	38,420,125
Jul 10, 2026	55.50	57.16	52.38	52.38	52.38	-5.30%	44,571,698
Jul 9, 2026	54.82	55.69	52.39	55.31	55.31	2.50%	48,028,116
Jul 8, 2026	58.46	58.88	53.80	53.96	53.96	-6.48%	45,055,000
Jul 7, 2026	57.00	60.26	56.73	57.70	57.70	-	46,857,481
Jul 6, 2026	57.04	59.00	54.00	57.70	57.70	3.59%	53,746,690
Jul 3, 2026	57.00	58.85	55.06	55.70	55.70	-2.88%	48,104,074
Jul 2, 2026	58.10	60.86	57.21	57.35	57.35	-8.58%	52,715,838
Jul 1, 2026	63.90	64.50	61.36	62.73	62.73	-1.32%	47,192,555
Jun 30, 2026	61.97	65.07	61.77	63.57	63.57	1.40%	52,720,614
Jun 29, 2026	66.74	68.05	60.50	62.69	62.69	-6.03%	63,140,216