SHA:605598 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	53.06	53.38	51.00	51.44	51.44	-2.59%	5,236,350
May 21, 2026	51.00	55.76	50.98	52.81	52.81	3.27%	8,268,868
May 20, 2026	50.60	54.69	50.51	51.14	51.14	1.05%	7,474,900
May 19, 2026	56.07	56.22	50.60	50.61	50.61	-9.98%	8,026,620
May 18, 2026	55.35	58.30	54.71	56.22	56.22	1.13%	4,096,179
May 15, 2026	57.73	58.09	54.28	55.59	55.59	-3.74%	5,383,300
May 14, 2026	59.48	60.95	57.05	57.75	57.75	-2.91%	5,903,201
May 13, 2026	57.80	61.36	56.62	59.48	59.48	2.91%	8,668,268
May 12, 2026	62.00	62.00	57.29	57.80	57.80	-2.86%	8,622,243
May 11, 2026	59.98	62.50	57.75	59.50	59.50	1.40%	12,412,429
May 8, 2026	54.18	59.62	53.55	58.68	58.68	8.27%	17,614,954
May 7, 2026	49.42	54.20	49.28	54.20	54.20	10.01%	7,049,149
May 6, 2026	47.70	50.22	47.55	49.27	49.27	2.01%	6,868,066
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