SHA:605598 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	48.02	48.57	47.72	48.10	-	0.65%	833,700
Mar 19, 2026	48.46	49.40	47.47	47.79	47.79	-2.77%	3,442,337
Mar 18, 2026	47.70	49.30	47.50	49.15	49.15	2.80%	3,221,140
Mar 17, 2026	48.97	49.41	47.70	47.81	47.81	-1.20%	2,199,088
Mar 16, 2026	47.80	48.68	47.61	48.39	48.39	0.56%	2,139,010
Mar 13, 2026	48.78	49.50	48.12	48.12	48.12	-1.70%	2,692,000
Mar 12, 2026	50.90	50.98	48.80	48.95	48.95	-4.04%	3,811,720
Mar 11, 2026	54.87	54.99	51.00	51.01	51.01	-1.39%	5,164,800
Mar 10, 2026	50.24	51.80	50.24	51.73	51.73	3.01%	2,762,165
Mar 9, 2026	50.00	50.49	49.21	50.22	50.22	-1.32%	3,429,452
Mar 6, 2026	50.95	51.87	50.70	50.89	50.89	-0.57%	2,569,637
Mar 5, 2026	51.83	51.83	50.73	51.18	51.18	0.08%	2,605,980
Mar 4, 2026	49.46	51.86	49.46	51.14	51.14	0.24%	3,762,800
Mar 3, 2026	54.10	54.10	50.98	51.02	51.02	-5.85%	5,295,420
Mar 2, 2026	53.17	55.49	53.17	54.19	54.19	-0.39%	4,353,200
Feb 27, 2026	54.00	55.50	53.51	54.40	54.40	0.18%	4,064,000
Feb 26, 2026	54.77	54.87	53.01	54.30	54.30	-1.67%	4,125,912
Feb 25, 2026	54.00	55.29	53.40	55.22	55.22	2.89%	5,073,940
Feb 24, 2026	58.44	58.79	53.30	53.67	53.67	-8.16%	7,742,602
Feb 13, 2026	58.30	59.50	57.88	58.44	58.44	-0.53%	4,454,900
Feb 12, 2026	59.80	59.80	58.20	58.75	58.75	-1.43%	4,024,000
Feb 11, 2026	62.16	62.44	59.50	59.60	59.60	-4.12%	5,266,500
Feb 10, 2026	64.53	64.99	61.14	62.16	62.16	-2.71%	9,153,940
Feb 9, 2026	59.90	63.89	59.65	63.89	63.89	10.00%	5,441,780
Feb 6, 2026	58.83	60.38	57.50	58.08	58.08	-1.99%	4,584,800
Feb 5, 2026	59.00	61.50	57.62	59.26	59.26	-4.80%	6,494,500
Feb 4, 2026	61.00	63.89	59.87	62.25	62.25	0.27%	10,289,400
Feb 3, 2026	59.00	62.65	58.35	62.08	62.08	5.78%	9,561,600
Feb 2, 2026	59.26	61.40	58.08	58.69	58.69	1.50%	8,265,700
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