SHA:605589 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	27.00	28.53	26.80	27.90	27.90	1.79%	22,092,105
Nov 4, 2026	25.70	27.60	25.18	27.41	27.41	7.15%	25,009,927
Nov 3, 2026	26.07	26.82	25.42	25.58	25.58	-2.89%	23,116,587
Nov 2, 2026	26.70	27.08	26.18	26.34	26.34	-0.98%	22,353,645
Oct 30, 2026	27.00	28.19	26.40	26.60	26.60	-6.57%	25,788,864
Oct 29, 2026	29.30	29.80	28.46	28.47	28.47	-3.72%	14,860,712
Oct 28, 2026	29.33	30.07	29.10	29.57	29.57	2.67%	15,345,506
Oct 27, 2026	29.91	30.30	28.80	28.80	28.80	-2.11%	13,044,266
Oct 26, 2026	30.38	30.45	29.23	29.42	29.42	-3.86%	14,816,795
Oct 23, 2026	29.73	30.70	28.21	30.60	30.60	1.56%	21,437,952
Oct 22, 2026	31.67	31.89	30.11	30.13	30.13	-4.83%	14,393,625
Oct 21, 2026	32.09	32.50	31.55	31.66	31.66	-0.57%	11,955,300
Oct 20, 2026	30.95	32.33	30.78	31.84	31.84	2.38%	15,207,196
Oct 19, 2026	31.00	31.58	30.03	31.10	31.10	-0.64%	15,885,484
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%	20,046,692
Oct 14, 2026	33.55	34.26	33.01	33.14	33.14	-1.37%	13,542,928
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%	19,103,876
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%	32,222,004
Sep 24, 2026	41.02	42.12	40.08	40.08	40.08	-2.79%	27,159,538
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%	34,429,654
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%	36,496,367
Sep 17, 2026	41.05	42.75	40.31	40.38	40.38	-2.65%	45,682,479
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%	19,027,935
Aug 25, 2026	36.72	37.79	35.86	37.31	37.31	-0.56%	21,589,331
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%	22,831,019
Aug 20, 2026	39.08	39.39	37.74	38.16	38.16	-0.52%	36,886,294