SHA:605589 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	53.54	55.82	52.43	54.40	53.82	-0.46%	62,526,230
Jun 3, 2026	53.33	56.95	53.20	54.65	54.07	0.98%	84,973,510
Jun 2, 2026	48.22	54.12	48.21	54.12	53.54	10.00%	71,011,010
Jun 1, 2026	47.00	51.03	47.00	49.20	48.68	6.06%	80,509,730
May 29, 2026	48.78	49.78	46.08	46.39	45.90	-4.67%	53,368,360
May 28, 2026	44.02	49.34	43.51	48.66	48.14	7.97%	63,919,290
May 27, 2026	46.71	48.00	44.68	45.07	44.59	0.16%	53,936,690
May 26, 2026	45.21	45.62	42.90	45.00	44.52	-1.85%	54,264,930
May 25, 2026	46.99	47.22	43.98	45.85	45.36	0.28%	54,391,020
May 22, 2026	44.70	47.50	43.66	45.72	45.23	4.00%	52,937,860
May 21, 2026	47.99	47.99	43.96	43.96	43.49	-8.17%	53,338,390
May 20, 2026	45.17	48.50	44.80	47.87	47.36	4.04%	53,360,960
May 19, 2026	44.08	46.66	42.38	46.01	45.52	4.38%	59,195,490
May 18, 2026	41.50	44.96	41.37	44.08	43.61	4.75%	55,554,770
May 15, 2026	43.25	44.19	41.65	42.08	41.63	0.07%	51,114,840
May 14, 2026	43.50	44.00	41.54	42.05	41.60	-0.50%	63,136,700
May 13, 2026	37.91	42.26	37.70	42.26	41.81	9.99%	53,354,660
May 12, 2026	38.20	38.65	36.89	38.42	38.01	1.51%	39,809,810
May 11, 2026	39.95	39.98	37.30	37.85	37.45	-4.56%	54,473,550
May 8, 2026	40.07	40.82	39.45	39.66	39.24	-2.79%	36,871,810
May 7, 2026	40.15	41.75	39.10	40.80	40.37	0.02%	53,002,400
May 6, 2026	39.70	41.20	39.32	40.79	40.36	4.38%	54,839,490
Apr 30, 2026	40.59	40.79	38.86	39.08	38.66	-4.24%	47,141,930
Apr 29, 2026	37.75	41.40	37.24	40.81	40.38	7.82%	67,646,550
Apr 28, 2026	40.13	40.60	37.65	37.85	37.45	-4.66%	49,472,270
Apr 27, 2026	37.00	40.80	36.03	39.70	39.28	4.34%	81,902,580
Apr 24, 2026	38.15	39.33	37.77	38.05	37.64	-1.22%	34,346,300
Apr 23, 2026	38.19	39.27	36.98	38.52	38.11	2.04%	54,374,800
Apr 22, 2026	36.60	38.30	36.48	37.75	37.35	2.92%	37,271,890
Apr 21, 2026	36.60	36.90	35.71	36.68	36.29	-0.27%	33,659,330