SHA:605286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	41.47	41.90	41.12	41.33	41.33	-0.31%	1,935,900
Apr 28, 2026	42.28	43.01	41.11	41.46	41.46	-4.16%	2,665,500
Apr 27, 2026	43.09	44.16	41.86	43.26	43.26	0.25%	2,877,100
Apr 24, 2026	43.98	43.98	42.18	43.15	43.15	-2.02%	3,371,700
Apr 23, 2026	44.20	45.29	43.77	44.04	44.04	-0.47%	2,600,100
Apr 22, 2026	45.36	45.36	43.38	44.25	44.25	-2.85%	3,923,400
Apr 21, 2026	47.53	47.53	45.40	45.55	45.55	-2.25%	2,793,100
Apr 20, 2026	47.76	48.00	46.30	46.60	46.60	-1.42%	3,972,900
Apr 17, 2026	44.70	48.82	44.00	47.27	47.27	6.30%	6,739,100
Apr 16, 2026	44.00	44.81	42.90	44.47	44.47	0.75%	3,344,300
Apr 15, 2026	44.69	45.20	44.00	44.14	44.14	-1.23%	3,069,500
Apr 14, 2026	42.40	44.80	42.10	44.69	44.69	6.15%	6,052,900
Apr 13, 2026	41.21	42.80	40.01	42.10	42.10	2.18%	4,897,500
Apr 10, 2026	43.70	43.70	40.66	41.20	41.20	-4.34%	6,412,759
Apr 9, 2026	44.00	44.29	42.24	43.07	43.07	-5.82%	7,003,476
Apr 8, 2026	45.54	45.99	45.01	45.73	45.73	1.22%	3,741,485
Apr 7, 2026	44.28	45.70	44.20	45.18	45.18	0.04%	3,167,688
Apr 3, 2026	43.96	45.80	42.50	45.16	45.16	4.78%	4,878,500
Apr 2, 2026	43.71	43.71	42.10	43.10	43.10	-1.37%	3,056,100
Apr 1, 2026	44.50	45.00	43.18	43.70	43.70	2.15%	3,133,700
Mar 31, 2026	43.66	44.30	42.68	42.78	42.78	-3.23%	3,728,891
Mar 30, 2026	47.20	47.20	43.55	44.21	44.21	-5.78%	6,321,688
Mar 27, 2026	47.38	48.40	46.60	46.92	46.92	-2.19%	3,897,341
Mar 26, 2026	48.17	49.63	47.62	47.97	47.97	-3.94%	4,475,991
Mar 25, 2026	49.28	50.50	47.36	49.94	49.94	1.32%	6,286,950
Mar 24, 2026	48.00	49.90	46.36	49.29	49.29	5.64%	6,995,635
Mar 23, 2026	46.76	48.17	46.00	46.66	46.66	-2.79%	5,625,250
Mar 20, 2026	51.00	51.26	47.93	48.00	48.00	-6.87%	8,568,641
Mar 19, 2026	52.00	55.87	49.93	51.54	51.54	0.27%	12,798,182
Mar 18, 2026	47.18	51.40	46.71	51.40	51.40	9.99%	3,558,400
Mar 17, 2026	48.74	48.74	46.12	46.73	46.73	-2.40%	4,148,100
Mar 16, 2026	47.66	48.74	45.69	47.88	47.88	-1.89%	5,852,056
Mar 13, 2026	48.14	51.00	48.00	48.80	48.80	1.84%	7,687,340
Mar 12, 2026	48.00	49.38	47.41	47.92	47.92	-0.50%	7,964,200
Mar 11, 2026	47.62	49.87	44.92	48.16	48.16	2.84%	10,923,980
Mar 10, 2026	45.97	49.30	45.97	46.83	46.83	2.38%	9,654,507
Mar 9, 2026	44.12	46.74	44.12	45.74	45.74	7.65%	13,496,260
Mar 6, 2026	40.69	42.49	40.12	42.49	42.49	9.99%	4,895,100
Mar 5, 2026	38.88	39.50	38.35	38.63	38.63	-0.03%	948,000
Mar 4, 2026	38.41	39.20	38.24	38.64	38.64	-1.20%	1,226,150
Mar 3, 2026	39.65	40.44	39.10	39.11	39.11	-1.36%	1,715,900
Mar 2, 2026	39.55	40.58	39.21	39.65	39.65	-1.83%	2,024,700
Feb 27, 2026	38.92	41.42	38.92	40.39	40.39	3.09%	2,638,224
Feb 26, 2026	38.80	39.55	38.54	39.18	39.18	0.72%	1,044,300
Feb 25, 2026	38.52	39.58	38.52	38.90	38.90	1.17%	930,300
Feb 24, 2026	38.71	38.77	38.02	38.45	38.45	0.44%	739,700
Feb 13, 2026	38.11	38.80	37.88	38.28	38.28	0.24%	994,500
Feb 12, 2026	38.32	38.62	38.19	38.19	38.19	-0.29%	618,300
Feb 11, 2026	38.89	39.18	38.19	38.30	38.30	-1.49%	737,700
Feb 10, 2026	38.61	39.32	38.35	38.88	38.88	0.73%	853,300
Feb 9, 2026	38.11	39.16	38.11	38.60	38.60	1.55%	1,068,200
Feb 6, 2026	37.25	38.32	36.95	38.01	38.01	1.69%	1,090,500
Feb 5, 2026	38.03	38.06	37.28	37.38	37.38	-1.71%	737,800
Feb 4, 2026	38.19	38.35	37.81	38.03	38.03	0.08%	847,700
Feb 3, 2026	37.47	38.20	37.25	38.00	38.00	1.41%	996,900
Feb 2, 2026	38.38	38.38	37.38	37.47	37.47	-2.37%	929,300
Jan 30, 2026	38.01	38.50	37.39	38.38	38.38	0.97%	1,099,540
Jan 29, 2026	38.66	39.20	37.90	38.01	38.01	-1.22%	1,505,300
Jan 28, 2026	40.00	40.23	38.47	38.48	38.48	-3.24%	1,787,300
Jan 27, 2026	40.80	41.20	39.08	39.77	39.77	-3.47%	1,764,800
Jan 26, 2026	41.06	41.41	40.45	41.20	41.20	1.10%	1,889,050
Jan 23, 2026	41.10	41.40	40.50	40.75	40.75	-0.85%	1,696,400
Jan 22, 2026	41.79	41.99	41.04	41.10	41.10	-1.75%	1,052,400
Jan 21, 2026	41.00	42.56	40.97	41.83	41.83	2.02%	1,695,000
Jan 20, 2026	41.43	41.59	40.33	41.00	41.00	-0.99%	1,449,500
Jan 19, 2026	41.98	42.38	41.13	41.41	41.41	-1.38%	1,102,700
Jan 16, 2026	41.88	42.26	41.26	41.99	41.99	0.94%	1,266,300
Jan 15, 2026	41.60	41.89	41.17	41.60	41.60	0.39%	1,098,000
Jan 14, 2026	42.50	42.80	40.78	41.44	41.44	-1.99%	2,514,100
Jan 13, 2026	43.18	44.49	42.09	42.28	42.28	-1.93%	2,201,955
Jan 12, 2026	42.71	43.20	42.08	43.11	43.11	0.94%	2,671,935
Jan 9, 2026	39.89	43.68	39.88	42.71	42.71	7.26%	3,841,348
Jan 8, 2026	39.51	40.19	39.43	39.82	39.82	0.56%	1,357,100
Jan 7, 2026	40.30	40.44	39.50	39.60	39.60	-1.59%	1,440,041
Jan 6, 2026	40.53	40.55	39.80	40.24	40.24	-0.15%	1,457,954
Jan 5, 2026	40.93	40.93	40.11	40.30	40.30	-0.76%	1,329,550
Dec 31, 2025	41.00	41.32	40.19	40.61	40.61	-1.24%	1,666,200
Dec 30, 2025	39.98	41.31	39.21	41.12	41.12	3.81%	3,089,086
Dec 29, 2025	38.23	39.89	37.91	39.61	39.61	4.32%	3,085,259
Dec 26, 2025	38.26	38.26	37.32	37.97	37.97	-0.16%	1,229,000
Dec 25, 2025	37.73	38.16	37.57	38.03	38.03	0.69%	872,000
Dec 24, 2025	37.07	38.01	36.92	37.77	37.77	2.16%	1,092,600
Dec 23, 2025	37.56	37.56	36.70	36.97	36.97	-0.59%	1,104,800
Dec 22, 2025	36.79	38.65	36.57	37.19	37.19	1.67%	1,685,400
Dec 19, 2025	36.28	36.69	35.91	36.58	36.58	0.77%	957,700
Dec 18, 2025	37.60	37.60	35.88	36.30	36.30	-3.66%	2,002,200
Dec 17, 2025	36.69	37.68	35.76	37.68	37.68	2.25%	2,580,386
Dec 16, 2025	38.19	38.48	36.67	36.85	36.85	-4.29%	1,760,046
Dec 15, 2025	39.39	39.50	38.25	38.50	38.50	-2.26%	944,900
Dec 12, 2025	38.60	39.88	38.32	39.39	39.39	1.97%	1,461,841
Dec 11, 2025	41.40	41.40	38.50	38.63	38.63	-5.87%	2,436,446
Dec 10, 2025	40.31	41.30	39.72	41.04	41.04	1.81%	1,595,400
Dec 9, 2025	40.58	40.68	40.01	40.31	40.31	-0.49%	1,333,300
Dec 8, 2025	41.20	41.48	40.37	40.51	40.51	0.55%	1,362,800
Dec 5, 2025	39.88	40.39	39.49	40.29	40.29	1.23%	1,104,700
Dec 4, 2025	40.79	40.79	39.58	39.80	39.80	-1.75%	1,001,500
Dec 3, 2025	40.93	40.98	40.06	40.51	40.51	-0.91%	1,180,196
Dec 2, 2025	42.95	42.95	40.28	40.88	40.88	-3.97%	2,682,928
Dec 1, 2025	43.30	43.35	42.17	42.57	42.57	-0.54%	1,424,800
Nov 28, 2025	42.95	43.08	42.01	42.80	42.80	0.71%	2,001,159