SHA:605589 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	44.08	46.66	42.38	46.01	46.01	4.38%	59,195,496
May 18, 2026	41.50	44.96	41.37	44.08	44.08	4.75%	55,554,772
May 15, 2026	43.25	44.19	41.65	42.08	42.08	0.07%	51,114,849
May 14, 2026	43.50	44.00	41.54	42.05	42.05	-0.50%	63,136,701
May 13, 2026	37.91	42.26	37.70	42.26	42.26	9.99%	53,354,664
May 12, 2026	38.20	38.65	36.89	38.42	38.42	1.51%	39,809,818
May 11, 2026	39.95	39.98	37.30	37.85	37.85	-4.56%	54,473,550
May 8, 2026	40.07	40.82	39.45	39.66	39.66	-2.79%	36,871,810
May 7, 2026	40.15	41.75	39.10	40.80	40.80	0.02%	53,002,403
May 6, 2026	39.70	41.20	39.32	40.79	40.79	4.38%	54,839,493
Apr 30, 2026	40.59	40.79	38.86	39.08	39.08	-4.24%	47,141,935
Apr 29, 2026	37.75	41.40	37.24	40.81	40.81	7.82%	67,646,559
Apr 28, 2026	40.13	40.60	37.65	37.85	37.85	-4.66%	49,472,277
Apr 27, 2026	37.00	40.80	36.03	39.70	39.70	4.34%	81,902,581
Apr 24, 2026	38.15	39.33	37.77	38.05	38.05	-1.22%	34,346,304
Apr 23, 2026	38.19	39.27	36.98	38.52	38.52	2.04%	54,374,802
Apr 22, 2026	36.60	38.30	36.48	37.75	37.75	2.92%	37,271,895
Apr 21, 2026	36.60	36.90	35.71	36.68	36.68	-0.27%	33,659,330
Apr 20, 2026	38.27	38.55	36.51	36.78	36.78	-4.76%	44,366,332
Apr 17, 2026	36.33	39.03	36.33	38.62	38.62	5.35%	47,724,411
Apr 16, 2026	36.89	37.36	35.90	36.66	36.66	0.30%	28,590,790
Apr 15, 2026	37.10	38.22	36.40	36.55	36.55	-1.62%	35,095,264
Apr 14, 2026	37.45	38.48	36.90	37.15	37.15	-0.96%	45,157,251
Apr 13, 2026	36.20	37.99	36.20	37.51	37.51	2.74%	40,706,140
Apr 10, 2026	36.75	37.28	36.28	36.51	36.51	0.11%	41,562,270
Apr 9, 2026	35.69	37.52	35.34	36.47	36.47	1.96%	60,039,370
Apr 8, 2026	36.00	36.00	34.02	35.77	35.77	0.28%	70,249,290
Apr 7, 2026	34.60	35.67	34.38	35.67	35.67	9.99%	39,860,180
Apr 3, 2026	29.79	32.43	29.66	32.43	32.43	10.01%	34,256,880
Apr 2, 2026	30.03	30.46	29.31	29.48	29.48	-2.64%	12,548,870
Apr 1, 2026	29.40	30.85	29.20	30.28	30.28	5.03%	18,109,430
Mar 31, 2026	29.66	29.69	28.83	28.83	28.83	-2.60%	11,936,510
Mar 30, 2026	29.00	29.78	28.99	29.60	29.60	-1.07%	10,032,450
Mar 27, 2026	29.45	30.40	29.32	29.92	29.92	0.13%	9,398,560
Mar 26, 2026	30.57	30.61	29.72	29.88	29.88	-2.58%	9,474,267
Mar 25, 2026	30.10	31.03	30.03	30.67	30.67	2.64%	12,653,600
Mar 24, 2026	29.98	29.99	28.92	29.88	29.88	1.46%	13,522,800
Mar 23, 2026	30.01	30.72	29.20	29.45	29.45	-4.38%	23,469,940
Mar 20, 2026	31.48	31.84	30.77	30.80	30.80	-1.50%	15,621,223
Mar 19, 2026	32.01	32.40	31.21	31.27	31.27	-3.78%	15,201,833
Mar 18, 2026	31.54	32.66	31.35	32.50	32.50	3.57%	18,804,797
Mar 17, 2026	33.42	34.06	31.00	31.38	31.38	-7.02%	26,615,830
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