SHA:605589 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	71.46	71.46	65.99	66.71	66.71	-8.57%	69,751,870
Jun 25, 2026	65.19	72.96	63.30	72.96	72.96	10.00%	78,091,300
Jun 24, 2026	64.50	68.79	61.95	66.33	66.33	0.24%	68,456,010
Jun 23, 2026	73.65	73.68	66.17	66.17	66.17	-10.00%	83,195,110
Jun 22, 2026	71.02	74.50	67.66	73.52	73.52	5.30%	85,443,020
Jun 18, 2026	64.66	71.80	64.01	69.82	69.82	5.15%	79,131,640
Jun 17, 2026	65.12	69.47	65.01	66.40	66.40	-0.98%	88,478,910
Jun 16, 2026	65.90	67.98	64.31	67.06	67.06	4.54%	96,111,080
Jun 15, 2026	57.99	64.15	57.94	64.15	64.15	10.00%	63,544,390
Jun 12, 2026	59.00	63.48	57.05	58.32	58.32	-3.36%	107,754,600
Jun 11, 2026	62.00	65.08	57.01	61.00	60.35	1.50%	132,317,400
Jun 10, 2026	60.10	60.10	60.10	60.10	59.46	9.99%	17,861,750
Jun 9, 2026	54.64	54.64	54.64	54.64	54.06	10.01%	7,539,454
Jun 8, 2026	50.00	53.39	49.15	49.67	49.14	-5.75%	49,848,862
Jun 5, 2026	53.45	54.20	50.05	52.70	52.14	-3.12%	51,833,120