SHA:605088 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	34.80	35.24	33.17	34.99	34.99	-0.43%	4,172,975
Apr 28, 2026	36.01	36.19	34.92	35.14	35.14	-3.12%	5,415,692
Apr 27, 2026	36.50	36.80	36.25	36.27	36.27	-1.06%	3,556,200
Apr 24, 2026	35.81	37.36	35.81	36.66	36.66	1.61%	4,863,482
Apr 23, 2026	37.05	37.16	35.62	36.08	36.08	-2.54%	5,583,482
Apr 22, 2026	36.95	38.03	36.25	37.02	37.02	1.12%	6,736,500
Apr 21, 2026	36.37	37.44	36.13	36.61	36.61	1.36%	4,263,300
Apr 20, 2026	36.94	36.94	36.00	36.12	36.12	-2.19%	3,598,200
Apr 17, 2026	36.42	37.18	35.75	36.93	36.93	1.40%	5,287,100
Apr 16, 2026	34.31	36.68	34.25	36.42	36.42	6.12%	7,688,932
Apr 15, 2026	34.42	34.86	34.31	34.32	34.32	-0.26%	1,711,900
Apr 14, 2026	34.10	34.41	34.08	34.41	34.41	1.21%	1,941,795
Apr 13, 2026	34.22	34.30	33.77	34.00	34.00	-1.13%	2,080,600
Apr 10, 2026	32.86	34.60	32.86	34.39	34.39	4.62%	4,718,894
Apr 9, 2026	33.36	33.36	32.76	32.87	32.87	-2.11%	1,866,400
Apr 8, 2026	33.42	33.81	32.94	33.58	33.58	3.04%	2,719,767
Apr 7, 2026	32.89	33.12	32.07	32.59	32.59	-0.49%	2,451,595
Apr 3, 2026	33.42	33.65	32.70	32.75	32.75	-1.95%	2,303,200
Apr 2, 2026	34.10	34.17	33.16	33.40	33.40	-2.17%	1,680,661
Apr 1, 2026	34.42	34.55	33.83	34.14	34.14	0.41%	2,156,095
Mar 31, 2026	34.32	34.62	33.95	34.00	34.00	-1.05%	1,575,661
Mar 30, 2026	33.55	34.82	33.16	34.36	34.36	1.69%	3,098,294
Mar 27, 2026	33.21	33.98	33.12	33.79	33.79	0.09%	1,696,361
Mar 26, 2026	34.23	34.39	33.62	33.76	33.76	-1.03%	2,417,015
Mar 25, 2026	33.22	34.33	33.22	34.11	34.11	1.82%	2,075,037
Mar 24, 2026	33.73	33.99	33.02	33.50	33.50	1.98%	1,980,132
Mar 23, 2026	34.26	34.30	32.58	32.85	32.85	-5.09%	3,939,400
Mar 20, 2026	34.68	35.40	33.83	34.61	34.61	0.90%	3,712,700
Mar 19, 2026	34.21	35.10	34.19	34.30	34.30	-1.18%	2,183,000
Mar 18, 2026	34.53	35.00	33.82	34.71	34.71	0.52%	1,852,800
Mar 17, 2026	34.74	35.16	34.50	34.53	34.53	0.52%	2,939,707
Mar 16, 2026	34.05	34.48	33.74	34.35	34.35	0.88%	1,596,414
Mar 13, 2026	34.30	34.85	33.98	34.05	34.05	-1.42%	1,808,888
Mar 12, 2026	34.47	34.82	34.14	34.54	34.54	0.20%	1,918,455
Mar 11, 2026	34.82	34.82	34.37	34.47	34.47	-0.43%	1,821,600
Mar 10, 2026	34.76	35.18	34.42	34.62	34.62	0.61%	2,307,772
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