SHA:605598 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	36.16	38.46	36.16	36.56	36.56	1.41%	5,650,700
Jun 11, 2026	36.60	36.65	35.60	36.05	36.05	-2.44%	3,412,580
Jun 10, 2026	38.79	38.80	36.41	36.95	36.95	-4.03%	3,632,310
Jun 9, 2026	39.37	39.39	38.06	38.50	38.50	-1.10%	3,794,822
Jun 8, 2026	40.11	41.89	38.55	38.93	38.93	-6.08%	5,092,900
Jun 5, 2026	41.97	42.54	39.41	41.45	41.45	-1.85%	9,038,110
Jun 4, 2026	43.22	43.25	42.01	42.23	42.23	-3.08%	2,590,134
Jun 3, 2026	43.38	44.89	43.00	43.57	43.57	0.05%	3,142,500
Jun 2, 2026	44.75	44.75	42.23	43.55	43.55	-2.04%	3,554,760
Jun 1, 2026	46.47	47.01	44.40	44.54	44.46	-4.01%	3,401,730
May 29, 2026	49.49	49.49	46.00	46.40	46.32	-5.61%	4,267,915
May 28, 2026	48.41	50.49	48.00	49.16	49.07	0.84%	3,252,540
May 27, 2026	51.08	52.69	48.18	48.75	48.66	-4.56%	4,503,500
May 26, 2026	52.00	52.56	49.02	51.08	50.99	-3.26%	6,182,788
May 25, 2026	52.47	56.20	52.47	52.80	52.70	2.64%	10,105,900
May 22, 2026	53.06	53.38	51.00	51.44	51.35	-2.59%	5,236,350
May 21, 2026	51.00	55.76	50.98	52.81	52.71	3.27%	8,268,868
May 20, 2026	50.60	54.69	50.51	51.14	51.05	1.05%	7,474,900
May 19, 2026	56.07	56.22	50.60	50.61	50.52	-9.98%	8,026,620
May 18, 2026	55.35	58.30	54.71	56.22	56.12	1.13%	4,096,179
May 15, 2026	57.73	58.09	54.28	55.59	55.49	-3.74%	5,383,300
May 14, 2026	59.48	60.95	57.05	57.75	57.64	-2.91%	5,903,201
May 13, 2026	57.80	61.36	56.62	59.48	59.37	2.91%	8,668,268
May 12, 2026	62.00	62.00	57.29	57.80	57.69	-2.86%	8,622,243
May 11, 2026	59.98	62.50	57.75	59.50	59.39	1.40%	12,412,420
May 8, 2026	54.18	59.62	53.55	58.68	58.57	8.27%	17,614,950
May 7, 2026	49.42	54.20	49.28	54.20	54.10	10.01%	7,049,149
May 6, 2026	47.70	50.22	47.55	49.27	49.18	2.01%	6,868,066
Apr 30, 2026	45.00	49.58	44.60	48.30	48.21	6.93%	7,324,180
Apr 29, 2026	44.30	45.54	44.30	45.17	45.09	0.80%	3,260,840
Apr 28, 2026	47.18	47.18	44.66	44.81	44.73	-5.06%	4,206,320
Apr 27, 2026	47.79	48.07	46.54	47.20	47.11	-1.30%	3,072,720
Apr 24, 2026	50.00	50.43	47.45	47.82	47.73	-6.05%	6,404,640
Apr 23, 2026	52.22	53.15	50.60	50.90	50.81	-3.16%	5,708,362
Apr 22, 2026	55.00	55.00	52.22	52.56	52.46	-6.33%	9,010,274
Apr 21, 2026	53.80	56.66	53.03	56.11	56.01	5.69%	10,899,990
Apr 20, 2026	54.07	55.10	52.58	53.09	52.99	-1.85%	9,443,124
Apr 17, 2026	54.18	55.58	52.30	54.09	53.99	0.06%	7,742,912
Apr 16, 2026	50.63	55.29	50.63	54.06	53.96	5.71%	11,487,260
Apr 15, 2026	48.88	52.52	48.41	51.14	51.05	5.47%	9,887,644
Apr 14, 2026	47.75	48.49	46.60	48.49	48.40	2.06%	3,690,535
Apr 13, 2026	46.71	47.90	46.69	47.51	47.42	0.61%	2,423,900
Apr 10, 2026	47.73	48.63	47.13	47.22	47.13	-0.42%	3,023,800
Apr 9, 2026	47.20	48.60	46.51	47.42	47.33	-2.19%	3,465,100
Apr 8, 2026	46.10	48.84	46.00	48.48	48.39	6.85%	4,159,000
Apr 7, 2026	45.18	46.45	45.01	45.37	45.29	0.69%	2,267,800
Apr 3, 2026	46.00	46.50	44.60	45.06	44.98	-1.92%	2,401,900
Apr 2, 2026	46.44	46.85	45.70	45.94	45.86	-1.14%	2,210,920
Apr 1, 2026	48.20	48.39	46.03	46.47	46.39	-2.56%	3,877,602
Mar 31, 2026	47.51	48.66	47.03	47.69	47.60	1.27%	4,946,680