SHA:605598 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	28.30	28.58	27.56	28.49	-	2.67%	1,887,900
Aug 14, 2026	27.94	28.21	27.33	27.75	27.75	-0.43%	2,274,750
Aug 13, 2026	28.47	28.99	27.85	27.87	27.87	-2.11%	2,644,253
Aug 12, 2026	28.13	28.75	27.74	28.47	28.47	2.19%	2,618,642
Aug 11, 2026	28.06	28.46	27.55	27.86	27.86	-2.55%	2,998,200
Aug 10, 2026	28.35	28.68	27.51	28.59	28.59	1.74%	4,282,300
Aug 7, 2026	27.69	28.15	27.01	28.10	28.10	1.55%	4,036,700
Aug 6, 2026	27.13	27.86	27.05	27.67	27.67	1.80%	3,565,990
Aug 5, 2026	26.97	27.36	26.95	27.18	27.18	1.12%	3,402,200
Aug 4, 2026	26.85	27.04	26.06	26.88	26.88	2.09%	3,606,500
Aug 3, 2026	25.17	26.48	24.50	26.33	26.33	6.69%	6,669,100
Jul 31, 2026	24.07	25.24	24.01	24.68	24.68	4.27%	4,884,540
Jul 30, 2026	24.63	24.88	23.52	23.67	23.67	-4.21%	4,619,500
Jul 29, 2026	24.72	24.99	24.10	24.71	24.71	-0.68%	3,908,800
Jul 28, 2026	25.01	26.00	24.77	24.88	24.88	-2.77%	4,075,300
Jul 27, 2026	25.00	25.78	24.82	25.59	25.59	2.32%	5,650,500
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