SHA:605298 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	60.00	60.95	58.67	59.20	59.20	-1.58%	2,409,500
Apr 28, 2026	61.63	62.70	60.01	60.15	60.15	-4.93%	3,295,320
Apr 27, 2026	62.56	63.98	61.26	63.27	63.27	1.25%	4,147,413
Apr 24, 2026	60.30	63.00	58.00	62.49	62.49	3.55%	5,104,351
Apr 23, 2026	59.93	65.00	59.86	60.35	60.35	0.70%	5,209,769
Apr 22, 2026	61.32	61.98	57.53	59.93	59.93	0.52%	6,954,824
Apr 21, 2026	54.73	59.62	54.00	59.62	59.62	10.00%	3,144,547
Apr 20, 2026	54.88	56.50	52.97	54.20	54.20	-1.00%	5,356,341
Apr 17, 2026	50.00	54.75	49.21	54.75	54.75	10.01%	3,514,481
Apr 16, 2026	47.62	49.87	46.80	49.77	49.77	4.51%	2,663,215
Apr 15, 2026	47.68	48.29	47.00	47.62	47.62	-0.13%	1,580,123
Apr 14, 2026	47.90	48.66	46.59	47.68	47.68	-0.56%	2,010,500
Apr 13, 2026	50.15	50.42	47.51	47.95	47.95	-3.77%	2,087,090
Apr 10, 2026	49.72	51.84	49.72	49.83	49.83	-1.64%	1,945,298
Apr 9, 2026	50.88	51.19	49.71	50.66	50.66	1.08%	2,075,948
Apr 8, 2026	48.61	50.60	48.30	50.12	50.12	4.53%	2,065,000
Apr 7, 2026	46.50	48.29	45.96	47.95	47.95	3.12%	1,880,250
Apr 3, 2026	45.93	47.20	45.60	46.50	46.50	1.24%	1,235,710
Apr 2, 2026	45.82	47.09	45.70	45.93	45.93	-0.88%	1,386,730
Apr 1, 2026	46.88	46.99	44.62	46.34	46.34	-0.52%	2,130,200
Mar 31, 2026	45.50	48.42	45.50	46.58	46.58	3.12%	2,714,559
Mar 30, 2026	44.80	45.74	44.37	45.17	45.17	-0.42%	1,075,387
Mar 27, 2026	43.85	45.45	43.85	45.36	45.36	1.39%	1,046,400
Mar 26, 2026	43.67	45.20	43.67	44.74	44.74	2.33%	1,599,300
Mar 25, 2026	44.99	44.99	43.06	43.72	43.72	0.46%	1,224,400
Mar 24, 2026	42.50	43.65	42.09	43.52	43.52	5.25%	1,780,000
Mar 23, 2026	44.18	44.18	41.00	41.35	41.35	-7.60%	2,816,253
Mar 20, 2026	46.07	46.76	44.59	44.75	44.75	-2.57%	1,301,440
Mar 19, 2026	46.19	47.30	45.82	45.93	45.93	-2.03%	1,619,409
Mar 18, 2026	46.96	46.98	45.68	46.88	46.88	1.01%	1,454,100
Mar 17, 2026	48.08	48.18	46.30	46.41	46.41	-3.57%	1,486,490
Mar 16, 2026	49.18	49.18	47.20	48.13	48.13	-1.70%	2,059,400
Mar 13, 2026	52.80	52.80	48.80	48.96	48.96	-6.80%	3,709,000
Mar 12, 2026	52.01	52.65	51.51	52.53	52.53	0.42%	2,450,439
Mar 11, 2026	52.82	52.92	50.10	52.31	52.31	0.02%	4,936,169
Mar 10, 2026	53.00	54.50	51.86	52.30	52.30	0.38%	3,043,529
Mar 9, 2026	50.91	52.96	50.00	52.10	52.10	1.90%	3,895,750
Mar 6, 2026	49.46	52.68	49.31	51.13	51.13	2.65%	6,352,241
Mar 5, 2026	46.19	49.81	45.70	49.81	49.81	10.00%	4,076,361
Mar 4, 2026	44.53	45.29	43.88	45.28	45.28	1.66%	1,918,147
Mar 3, 2026	43.96	46.20	43.50	44.54	44.54	1.32%	3,274,905
Mar 2, 2026	43.80	44.40	43.18	43.96	43.96	0.02%	1,470,960
Feb 27, 2026	43.75	44.50	43.68	43.95	43.95	-0.54%	1,181,924
Feb 26, 2026	43.80	44.86	43.65	44.19	44.19	0.89%	1,089,459
Feb 25, 2026	45.27	45.40	43.68	43.80	43.80	-3.05%	1,445,367
Feb 24, 2026	44.66	45.63	43.42	45.18	45.18	3.22%	1,970,385
Feb 13, 2026	43.92	44.16	43.51	43.77	43.77	0.09%	1,026,749
Feb 12, 2026	43.73	44.00	42.63	43.73	43.73	0.05%	1,443,350
Feb 11, 2026	43.02	44.60	42.78	43.71	43.71	1.60%	2,030,744
Feb 10, 2026	41.68	43.10	41.51	43.02	43.02	3.31%	1,664,262
Feb 9, 2026	42.26	42.28	41.00	41.64	41.64	0.26%	1,080,124
Feb 6, 2026	41.27	42.20	40.96	41.53	41.53	-0.19%	776,230
Feb 5, 2026	40.55	41.96	40.50	41.61	41.61	1.59%	1,114,150
Feb 4, 2026	41.22	41.22	40.51	40.96	40.96	-0.34%	1,048,258
Feb 3, 2026	41.56	41.56	40.52	41.10	41.10	1.61%	1,039,530
Feb 2, 2026	42.50	42.50	40.38	40.45	40.45	-3.92%	1,648,230
Jan 30, 2026	41.87	42.20	40.64	42.10	42.10	0.55%	1,604,569
Jan 29, 2026	42.10	43.48	41.80	41.87	41.87	-1.30%	1,870,284
Jan 28, 2026	44.37	44.45	42.21	42.42	42.42	-3.19%	1,851,914
Jan 27, 2026	42.50	44.85	42.30	43.82	43.82	2.17%	1,983,605
Jan 26, 2026	43.99	44.05	42.51	42.89	42.89	-1.63%	1,531,103
Jan 23, 2026	42.84	43.60	42.61	43.60	43.60	1.77%	1,514,090
Jan 22, 2026	42.49	43.21	42.08	42.84	42.84	0.97%	1,593,735
Jan 21, 2026	41.93	42.90	41.57	42.43	42.43	-0.16%	2,047,157
Jan 20, 2026	42.72	43.26	42.16	42.50	42.50	-0.51%	2,010,102
Jan 19, 2026	44.22	44.72	42.69	42.72	42.72	-3.61%	3,785,223
Jan 16, 2026	45.65	45.79	44.07	44.32	44.32	-2.93%	2,439,600
Jan 15, 2026	43.34	46.00	43.34	45.66	45.66	4.13%	3,614,752
Jan 14, 2026	44.00	45.55	43.50	43.85	43.85	-0.84%	3,136,903
Jan 13, 2026	44.45	45.91	43.85	44.22	44.22	-2.17%	3,657,472
Jan 12, 2026	43.66	45.33	43.01	45.20	45.20	3.48%	4,718,950
Jan 9, 2026	43.50	45.00	42.41	43.68	43.68	-1.04%	5,641,123
Jan 8, 2026	40.17	44.14	40.14	44.14	44.14	9.99%	6,587,561
Jan 7, 2026	39.25	40.75	39.00	40.13	40.13	2.16%	2,964,420
Jan 6, 2026	39.40	40.09	39.07	39.28	39.28	-0.18%	1,673,214
Jan 5, 2026	40.10	40.12	39.05	39.35	39.35	-1.55%	2,005,125
Dec 31, 2025	39.40	40.38	39.40	39.97	39.97	0.43%	1,130,982
Dec 30, 2025	39.61	40.08	39.41	39.80	39.80	-0.45%	1,031,607
Dec 29, 2025	39.50	40.14	39.04	39.98	39.98	1.42%	1,427,300
Dec 26, 2025	39.99	40.30	39.17	39.42	39.42	-1.43%	1,465,957
Dec 25, 2025	40.89	41.12	39.66	39.99	39.99	-2.13%	1,867,930
Dec 24, 2025	41.95	42.25	40.70	40.86	40.86	-2.62%	2,422,273
Dec 23, 2025	42.32	42.33	41.41	41.96	41.96	-0.85%	2,102,604
Dec 22, 2025	41.01	42.88	40.40	42.32	42.32	2.77%	2,933,835
Dec 19, 2025	41.35	41.92	39.85	41.18	41.18	-0.70%	2,883,800
Dec 18, 2025	40.10	43.67	40.01	41.47	41.47	3.44%	5,126,607
Dec 17, 2025	39.12	40.18	39.12	40.09	40.09	1.65%	1,851,820
Dec 16, 2025	38.89	40.06	38.45	39.44	39.44	1.39%	1,935,151
Dec 15, 2025	38.89	39.87	38.51	38.90	38.90	0.03%	1,666,915
Dec 12, 2025	38.37	39.36	38.37	38.89	38.89	0.44%	1,254,490
Dec 11, 2025	38.79	39.49	38.34	38.72	38.72	-0.18%	1,306,800
Dec 10, 2025	38.74	39.13	38.10	38.79	38.79	0.13%	894,116
Dec 9, 2025	38.57	39.77	38.48	38.74	38.74	-0.41%	1,368,707
Dec 8, 2025	38.22	39.18	38.22	38.90	38.90	2.15%	1,557,607
Dec 5, 2025	37.44	38.24	37.08	38.08	38.08	1.06%	1,164,807
Dec 4, 2025	37.95	38.00	36.93	37.68	37.68	0.61%	1,172,200
Dec 3, 2025	38.05	38.21	37.04	37.45	37.45	-1.58%	1,412,800
Dec 2, 2025	38.07	38.43	37.50	38.05	38.05	-0.55%	1,083,900
Dec 1, 2025	38.75	38.75	37.60	38.26	38.26	-0.29%	1,320,230
Nov 28, 2025	37.65	39.28	37.20	38.37	38.37	3.06%	2,481,660