SHA:605598 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	25.79	26.01	24.92	25.01	25.01	-4.40%	4,436,400
Jul 23, 2026	25.48	26.41	25.26	26.16	26.16	1.83%	4,697,940
Jul 22, 2026	25.78	26.07	24.91	25.69	25.69	-0.81%	6,313,283
Jul 21, 2026	26.01	26.18	23.82	25.90	25.90	0.74%	7,816,596
Jul 20, 2026	27.54	28.18	25.15	25.71	25.71	-4.21%	7,846,310
Jul 17, 2026	28.90	29.48	26.44	26.84	26.84	-7.13%	6,424,500
Jul 16, 2026	28.77	30.13	28.62	28.90	28.90	-1.57%	8,874,340
Jul 15, 2026	27.26	30.53	27.26	29.36	29.36	-3.07%	10,846,300
Jul 14, 2026	31.20	31.97	30.29	30.29	30.29	-10.01%	1,977,600
Jul 13, 2026	36.32	36.66	33.66	33.66	33.66	-10.00%	3,048,400
Jul 10, 2026	34.00	37.40	33.50	37.40	37.40	10.00%	6,792,600
Jul 9, 2026	32.07	34.18	32.07	34.00	34.00	4.20%	6,499,202
Jul 8, 2026	34.00	35.39	32.58	32.63	32.63	-4.92%	6,740,337
Jul 7, 2026	35.88	37.72	34.11	34.32	34.32	-8.63%	8,640,500
Jul 6, 2026	41.82	42.28	37.56	37.56	37.56	-9.99%	7,094,600
Jul 3, 2026	38.53	42.65	38.51	41.73	41.73	6.35%	12,655,499
Jul 2, 2026	38.31	41.39	38.01	39.24	39.24	0.64%	8,591,377
Jul 1, 2026	38.26	40.04	37.00	38.99	38.99	1.46%	7,681,900
Jun 30, 2026	39.39	40.22	38.20	38.43	38.43	-1.91%	6,677,800
Jun 29, 2026	38.85	39.65	37.42	39.18	39.18	-1.21%	9,279,500
Jun 26, 2026	39.46	41.80	37.59	39.66	39.66	0.81%	15,716,080
Jun 25, 2026	40.51	42.27	39.00	39.34	39.34	2.37%	18,735,453
Jun 24, 2026	35.30	38.43	34.04	38.43	38.43	9.99%	9,047,300
Jun 23, 2026	35.81	36.10	34.88	34.94	34.94	-2.94%	4,509,550
Jun 22, 2026	37.50	37.95	35.20	36.00	36.00	-3.74%	7,736,456
Jun 18, 2026	35.85	39.69	35.50	37.40	37.40	3.54%	10,003,843
Jun 17, 2026	36.00	37.28	35.78	36.12	36.12	-0.63%	4,395,300
Jun 16, 2026	36.69	37.29	35.30	36.35	36.35	0.17%	4,955,500
Jun 15, 2026	37.04	37.32	35.81	36.29	36.29	-0.74%	5,336,075
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