SHA:605598 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	60.39	60.77	56.70	57.82	57.82	-2.50%	6,482,800
Jan 29, 2026	61.29	62.20	59.28	59.30	59.30	-3.26%	6,450,950
Jan 28, 2026	64.02	64.30	60.95	61.30	61.30	-5.03%	7,135,800
Jan 27, 2026	64.26	66.08	61.29	64.55	64.55	-3.74%	12,092,410
Jan 26, 2026	70.50	72.38	64.15	67.06	67.06	1.91%	23,340,920
Jan 23, 2026	61.56	65.80	61.02	65.80	65.80	10.00%	8,922,040
Jan 22, 2026	56.22	61.35	56.22	59.82	59.82	5.78%	9,287,690
Jan 21, 2026	56.24	58.00	56.05	56.55	56.55	-1.24%	6,469,540
Jan 20, 2026	61.43	61.60	56.60	57.26	57.26	-7.06%	8,878,250
Jan 19, 2026	59.27	62.33	59.00	61.61	61.61	3.81%	9,850,300
Jan 16, 2026	59.03	60.66	58.85	59.35	59.35	0.05%	7,325,240
Jan 15, 2026	60.06	61.80	58.71	59.32	59.32	-5.77%	10,854,300
Jan 14, 2026	62.06	66.00	61.38	62.95	62.95	-7.70%	16,934,065
Jan 13, 2026	72.50	73.51	68.20	68.20	68.20	-10.00%	7,689,600
Jan 12, 2026	70.98	77.39	69.06	75.78	75.78	7.72%	18,348,020
Jan 9, 2026	70.35	72.76	66.33	70.35	70.35	0.74%	21,359,670
Jan 8, 2026	66.67	69.83	64.43	69.83	69.83	5.85%	15,995,275
Jan 7, 2026	65.25	66.83	63.53	65.97	65.97	-1.21%	9,348,540
Jan 6, 2026	65.50	68.20	64.06	66.78	66.78	1.72%	11,394,180
Jan 5, 2026	69.48	69.79	64.79	65.65	65.65	-5.51%	10,871,450
Dec 31, 2025	68.34	70.88	67.84	69.48	69.48	2.28%	11,048,360
Dec 30, 2025	68.49	72.85	67.90	67.93	67.93	-3.85%	15,384,280
Dec 29, 2025	65.64	73.76	65.64	70.65	70.65	3.76%	20,291,960
Dec 26, 2025	63.20	68.09	62.85	68.09	68.09	10.00%	16,919,090
Dec 25, 2025	59.40	61.90	59.15	61.90	61.90	10.01%	10,698,930
Dec 24, 2025	47.37	56.27	47.37	56.27	56.27	10.01%	10,641,440
Dec 23, 2025	51.51	54.20	50.19	51.15	51.15	0.97%	17,588,750
Dec 22, 2025	48.80	51.89	48.40	50.66	50.66	7.40%	19,097,636
Dec 19, 2025	48.00	50.22	45.91	47.17	47.17	-2.74%	11,924,950
Dec 18, 2025	47.67	50.15	47.58	48.50	48.50	0.39%	10,946,800
Dec 17, 2025	47.91	49.30	46.50	48.31	48.31	0.83%	9,026,600
Dec 16, 2025	50.50	51.56	47.91	47.91	47.91	-7.12%	12,220,280
Dec 15, 2025	51.00	52.88	50.50	51.58	51.58	-0.81%	11,815,510
Dec 12, 2025	52.00	55.67	50.90	52.00	52.00	-1.25%	18,351,710
Dec 11, 2025	50.90	53.86	50.49	52.66	52.66	4.28%	16,081,613
Dec 10, 2025	51.00	51.88	49.64	50.50	50.50	-2.15%	11,332,770
Dec 9, 2025	49.80	53.88	48.87	51.61	51.61	3.70%	20,855,240
Dec 8, 2025	48.61	51.64	48.58	49.77	49.77	5.51%	26,031,832
Dec 5, 2025	42.46	47.17	42.16	47.17	47.17	10.00%	13,501,390
Dec 4, 2025	39.26	43.67	39.26	42.88	42.88	2.51%	15,252,880
Dec 3, 2025	45.00	46.29	41.38	41.83	41.83	-9.03%	17,838,701
Dec 2, 2025	45.60	47.88	43.99	45.98	45.98	-3.06%	14,075,858
Dec 1, 2025	47.00	49.15	45.33	47.43	47.43	-1.80%	17,039,969
Nov 28, 2025	46.68	49.68	46.68	48.30	48.30	6.04%	24,688,080
Nov 27, 2025	44.00	48.98	42.70	45.55	45.55	-2.82%	20,244,313
Nov 26, 2025	48.96	50.75	44.08	46.87	46.87	-4.31%	25,388,711
Nov 25, 2025	48.61	52.62	46.11	48.98	48.98	2.38%	26,963,673
Nov 24, 2025	45.01	47.84	43.45	47.84	47.84	10.00%	12,575,520
Nov 21, 2025	42.00	46.30	41.31	43.49	43.49	1.45%	18,708,920
Nov 20, 2025	40.00	43.93	38.42	42.87	42.87	7.34%	17,631,863