SHA:605598 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	45.00	49.58	44.60	48.30	48.30	6.93%	7,324,180
Apr 29, 2026	44.30	45.54	44.30	45.17	45.17	0.80%	3,260,840
Apr 28, 2026	47.18	47.18	44.66	44.81	44.81	-5.06%	4,206,320
Apr 27, 2026	47.79	48.07	46.54	47.20	47.20	-1.30%	3,072,720
Apr 24, 2026	50.00	50.43	47.45	47.82	47.82	-6.05%	6,404,640
Apr 23, 2026	52.22	53.15	50.60	50.90	50.90	-3.16%	5,708,362
Apr 22, 2026	55.00	55.00	52.22	52.56	52.56	-6.33%	9,010,274
Apr 21, 2026	53.80	56.66	53.03	56.11	56.11	5.69%	10,899,990
Apr 20, 2026	54.07	55.10	52.58	53.09	53.09	-1.85%	9,443,124
Apr 17, 2026	54.18	55.58	52.30	54.09	54.09	0.06%	7,742,912
Apr 16, 2026	50.63	55.29	50.63	54.06	54.06	5.71%	11,487,267
Apr 15, 2026	48.88	52.52	48.41	51.14	51.14	5.47%	9,887,644
Apr 14, 2026	47.75	48.49	46.60	48.49	48.49	2.06%	3,690,535
Apr 13, 2026	46.71	47.90	46.69	47.51	47.51	0.61%	2,423,900
Apr 10, 2026	47.73	48.63	47.13	47.22	47.22	-0.42%	3,023,800
Apr 9, 2026	47.20	48.60	46.51	47.42	47.42	-2.19%	3,465,100
Apr 8, 2026	46.10	48.84	46.00	48.48	48.48	6.85%	4,159,000
Apr 7, 2026	45.18	46.45	45.01	45.37	45.37	0.69%	2,267,800
Apr 3, 2026	46.00	46.50	44.60	45.06	45.06	-1.92%	2,401,900
Apr 2, 2026	46.44	46.85	45.70	45.94	45.94	-1.14%	2,210,920
Apr 1, 2026	48.20	48.39	46.03	46.47	46.47	-2.56%	3,877,602
Mar 31, 2026	47.51	48.66	47.03	47.69	47.69	1.27%	4,946,680
Mar 30, 2026	45.30	47.10	45.07	47.09	47.09	2.39%	2,840,700
Mar 27, 2026	45.02	46.38	44.86	45.99	45.99	0.61%	2,284,400
Mar 26, 2026	46.38	46.92	45.47	45.71	45.71	-1.34%	2,925,993
Mar 25, 2026	45.90	46.84	45.83	46.33	46.33	0.74%	2,784,885
Mar 24, 2026	46.87	47.13	44.59	45.99	45.99	-0.02%	4,186,177
Mar 23, 2026	46.45	48.90	45.65	46.00	46.00	-2.77%	4,556,600
Mar 20, 2026	48.02	49.25	47.31	47.31	47.31	-1.00%	2,984,020
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