SHA:605088 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	34.11	34.57	33.38	34.41	34.41	-0.26%	2,409,657
Mar 6, 2026	33.76	34.58	33.51	34.50	34.50	2.43%	2,269,616
Mar 5, 2026	33.70	33.85	33.11	33.68	33.68	1.72%	1,912,300
Mar 4, 2026	33.10	33.79	32.94	33.11	33.11	-1.46%	2,775,573
Mar 3, 2026	34.20	34.53	33.53	33.60	33.60	-1.61%	2,933,500
Mar 2, 2026	34.50	35.32	34.01	34.15	34.15	-4.07%	5,153,007
Feb 27, 2026	36.02	36.05	35.49	35.60	35.60	-1.03%	3,463,100
Feb 26, 2026	35.91	36.40	35.70	35.97	35.97	0.31%	2,771,116
Feb 25, 2026	36.30	36.33	35.68	35.86	35.86	-0.66%	4,103,596
Feb 24, 2026	36.41	36.79	35.50	36.10	36.10	-	3,671,183
Feb 13, 2026	36.80	36.86	36.07	36.10	36.10	-2.09%	4,683,154
Feb 12, 2026	37.25	37.45	36.53	36.87	36.87	-0.35%	4,050,760
Feb 11, 2026	38.18	38.50	36.94	37.00	37.00	-5.13%	10,765,630
Feb 10, 2026	42.06	43.70	38.01	39.00	39.00	-5.61%	20,302,489
Feb 9, 2026	39.75	41.58	39.70	41.32	41.32	4.19%	11,923,490
Feb 6, 2026	39.64	40.10	38.90	39.66	39.66	0.03%	6,536,118
Feb 5, 2026	38.25	40.48	38.24	39.65	39.65	3.34%	9,870,800
Feb 4, 2026	38.10	38.48	37.63	38.37	38.37	0.68%	4,781,600
Feb 3, 2026	37.77	38.12	37.01	38.11	38.11	2.64%	5,235,367
Feb 2, 2026	36.80	37.82	36.35	37.13	37.13	0.90%	6,993,649
Jan 30, 2026	35.65	37.10	35.15	36.80	36.80	3.28%	4,873,049
Jan 29, 2026	36.30	36.56	35.60	35.63	35.63	-1.93%	2,550,932
Jan 28, 2026	36.97	36.97	36.13	36.33	36.33	-1.76%	2,892,700
Jan 27, 2026	36.30	37.28	34.96	36.98	36.98	1.82%	5,437,300
Jan 26, 2026	36.80	37.33	35.80	36.32	36.32	-1.44%	4,785,582
Jan 23, 2026	36.30	36.86	35.78	36.85	36.85	1.99%	4,741,400
Jan 22, 2026	36.70	36.75	36.06	36.13	36.13	-1.09%	3,470,200
Jan 21, 2026	36.01	36.58	35.65	36.53	36.53	1.19%	2,756,243
Jan 20, 2026	36.21	36.79	35.78	36.10	36.10	-0.39%	3,788,000
Jan 19, 2026	36.40	36.57	36.00	36.24	36.24	-0.03%	2,605,583
Jan 16, 2026	36.34	36.60	36.00	36.25	36.25	-0.22%	3,139,500
Jan 15, 2026	36.25	36.80	36.01	36.33	36.33	0.08%	3,447,400
Jan 14, 2026	36.66	37.49	35.90	36.30	36.30	-0.95%	5,363,735
Jan 13, 2026	37.26	37.80	36.53	36.65	36.65	-1.64%	4,143,360
Jan 12, 2026	37.40	37.62	36.60	37.26	37.26	-0.64%	5,101,782
Jan 9, 2026	37.76	37.79	37.28	37.50	37.50	-0.66%	4,079,898
Jan 8, 2026	37.53	37.90	37.17	37.75	37.75	-0.08%	3,876,699
Jan 7, 2026	37.89	38.18	37.30	37.78	37.78	-0.53%	5,601,800
Jan 6, 2026	36.58	38.35	36.50	37.98	37.98	4.71%	8,624,090
Jan 5, 2026	35.70	36.71	35.54	36.27	36.27	1.88%	5,611,289
Dec 31, 2025	34.80	35.85	34.55	35.60	35.60	2.48%	5,103,320
Dec 30, 2025	34.90	35.20	34.62	34.74	34.74	-0.46%	3,814,900
Dec 29, 2025	35.20	35.20	34.70	34.90	34.90	-0.29%	2,560,950
Dec 26, 2025	35.05	36.07	34.85	35.00	35.00	-1.13%	5,207,332
Dec 25, 2025	33.79	35.58	33.54	35.40	35.40	5.08%	6,792,324
Dec 24, 2025	33.80	33.95	33.53	33.69	33.69	-0.33%	1,923,100
Dec 23, 2025	34.21	34.21	33.48	33.80	33.80	-0.47%	2,316,220
Dec 22, 2025	34.44	34.60	33.83	33.96	33.96	-1.19%	2,409,500
Dec 19, 2025	34.03	34.89	33.90	34.37	34.37	1.39%	2,650,658
Dec 18, 2025	34.50	34.72	33.88	33.90	33.90	-1.42%	2,345,009
Dec 17, 2025	33.71	34.49	33.71	34.39	34.39	0.85%	2,817,800
Dec 16, 2025	33.40	34.44	32.65	34.10	34.10	1.97%	3,717,699
Dec 15, 2025	33.42	34.17	33.01	33.44	33.44	0.78%	3,087,321
Dec 12, 2025	33.05	33.62	32.82	33.18	33.18	0.36%	2,106,500
Dec 11, 2025	33.60	33.89	33.03	33.06	33.06	-1.49%	1,362,600
Dec 10, 2025	33.40	33.66	33.15	33.56	33.56	0.09%	1,162,100
Dec 9, 2025	34.33	34.38	33.37	33.53	33.53	-1.96%	2,007,600
Dec 8, 2025	33.88	34.44	33.68	34.20	34.20	1.33%	2,500,468
Dec 5, 2025	33.11	33.95	32.82	33.75	33.75	1.99%	2,488,990
Dec 4, 2025	33.33	33.55	33.01	33.09	33.09	-	1,570,000
Dec 3, 2025	33.47	33.56	32.90	33.09	33.09	-0.93%	1,965,600
Dec 2, 2025	34.49	34.49	33.20	33.40	33.40	-3.22%	3,177,775
Dec 1, 2025	33.80	35.30	33.30	34.51	34.51	3.76%	5,262,969
Nov 28, 2025	33.44	33.44	32.49	33.26	33.26	0.24%	1,969,400
Nov 27, 2025	33.29	33.71	33.00	33.18	33.18	-0.36%	1,973,400
Nov 26, 2025	33.14	33.90	32.72	33.30	33.30	1.59%	3,734,314
Nov 25, 2025	32.85	33.10	32.70	32.78	32.78	-0.18%	1,900,234
Nov 24, 2025	32.20	33.16	31.96	32.84	32.84	2.05%	2,762,982
Nov 21, 2025	32.10	32.47	30.80	32.18	32.18	0.25%	4,731,500
Nov 20, 2025	33.33	33.50	32.01	32.10	32.10	-3.46%	3,440,156
Nov 19, 2025	33.28	33.40	32.80	33.25	33.25	0.15%	2,130,956
Nov 18, 2025	33.06	33.61	32.98	33.20	33.20	-0.18%	2,349,286
Nov 17, 2025	34.16	34.18	33.03	33.26	33.26	-2.61%	5,666,026
Nov 14, 2025	34.57	34.57	34.02	34.15	34.15	-0.99%	2,616,707
Nov 13, 2025	34.96	35.23	34.42	34.49	34.49	-1.34%	4,694,429
Nov 12, 2025	35.56	35.56	34.67	34.96	34.96	-1.24%	2,503,214
Nov 11, 2025	36.08	36.28	35.22	35.40	35.40	-1.83%	3,559,198
Nov 10, 2025	36.34	36.75	35.82	36.06	36.06	-0.96%	2,276,398
Nov 7, 2025	36.70	36.90	36.29	36.41	36.41	-1.38%	2,306,900
Nov 6, 2025	36.88	37.37	36.66	36.92	36.92	-0.22%	2,982,100
Nov 5, 2025	36.39	37.10	36.25	37.00	37.00	0.87%	2,377,943
Nov 4, 2025	37.01	37.36	36.15	36.68	36.68	-1.45%	2,706,006
Nov 3, 2025	37.93	37.93	36.96	37.22	37.22	-1.19%	2,437,092
Oct 31, 2025	37.77	38.14	37.32	37.67	37.67	-0.82%	3,415,754
Oct 30, 2025	38.85	39.99	37.32	37.98	37.98	0.05%	7,512,324
Oct 29, 2025	37.70	38.01	37.34	37.96	37.96	0.53%	3,140,574
Oct 28, 2025	38.03	38.50	37.60	37.76	37.76	-0.68%	2,547,600
Oct 27, 2025	38.15	38.68	37.69	38.02	38.02	-1.20%	4,437,174
Oct 24, 2025	37.50	38.67	37.33	38.48	38.48	2.83%	4,494,487
Oct 23, 2025	37.19	37.44	36.42	37.42	37.42	0.62%	2,839,660
Oct 22, 2025	37.31	37.72	37.03	37.19	37.19	-1.22%	1,888,351
Oct 21, 2025	37.39	37.72	36.88	37.65	37.65	0.72%	3,339,540
Oct 20, 2025	37.18	37.88	36.90	37.38	37.38	1.88%	2,801,799
Oct 17, 2025	39.15	39.27	36.61	36.69	36.69	-6.50%	8,065,241
Oct 16, 2025	40.51	41.30	39.03	39.24	39.24	-3.35%	5,152,600
Oct 15, 2025	38.74	40.85	37.99	40.60	40.60	4.24%	7,521,616
Oct 14, 2025	39.99	40.80	38.66	38.95	38.95	-2.11%	5,939,045
Oct 13, 2025	39.08	40.48	38.70	39.79	39.79	-3.82%	11,339,390
Oct 10, 2025	41.82	41.96	40.70	41.37	41.37	0.90%	7,090,563
Oct 9, 2025	40.97	42.99	40.90	41.00	41.00	2.50%	10,675,720