SHA:605358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	36.43	37.46	35.60	37.26	37.26	-0.64%	15,530,790
Mar 6, 2026	37.20	37.89	37.04	37.50	37.50	-0.13%	11,687,621
Mar 5, 2026	37.99	38.60	37.20	37.55	37.55	1.13%	15,272,810
Mar 4, 2026	35.90	38.09	35.87	37.13	37.13	0.73%	19,294,990
Mar 3, 2026	40.46	40.89	36.81	36.86	36.86	-8.90%	31,026,720
Mar 2, 2026	40.68	41.51	40.35	40.46	40.46	-3.23%	19,539,980
Feb 27, 2026	41.54	41.99	41.01	41.81	41.81	-1.14%	17,006,870
Feb 26, 2026	41.73	42.88	41.50	42.29	42.29	1.37%	25,562,660
Feb 25, 2026	40.00	42.18	39.80	41.72	41.72	4.17%	25,729,280
Feb 24, 2026	39.69	41.01	39.14	40.05	40.05	1.65%	15,770,000
Feb 13, 2026	39.68	40.26	39.30	39.40	39.40	-0.83%	14,923,220
Feb 12, 2026	39.42	40.00	39.13	39.73	39.73	1.79%	15,072,120
Feb 11, 2026	38.86	39.72	38.79	39.03	39.03	-0.31%	12,132,900
Feb 10, 2026	39.39	39.84	39.05	39.15	39.15	-1.09%	11,536,030
Feb 9, 2026	39.72	39.85	39.03	39.58	39.58	1.98%	13,965,990
Feb 6, 2026	38.87	39.54	38.50	38.81	38.81	-0.94%	16,456,470
Feb 5, 2026	39.65	39.95	38.06	39.18	39.18	-3.24%	26,756,120
Feb 4, 2026	40.21	40.69	39.80	40.49	40.49	-1.00%	17,522,940
Feb 3, 2026	40.53	40.95	39.88	40.90	40.90	3.02%	21,441,790
Feb 2, 2026	41.84	42.17	39.70	39.70	39.70	-6.79%	34,304,890
Jan 30, 2026	42.50	43.85	41.40	42.59	42.59	-1.69%	34,254,680
Jan 29, 2026	44.40	46.12	43.23	43.32	43.32	-3.71%	41,648,810
Jan 28, 2026	45.73	46.60	44.34	44.99	44.99	-1.68%	51,162,550
Jan 27, 2026	42.13	46.96	41.60	45.76	45.76	6.89%	64,765,900
Jan 26, 2026	44.20	44.20	42.00	42.81	42.81	-3.14%	39,687,860
Jan 23, 2026	41.84	44.33	41.20	44.20	44.20	5.64%	61,683,490
Jan 22, 2026	43.25	43.99	41.42	41.84	41.84	-1.32%	40,982,100
Jan 21, 2026	42.65	43.64	42.16	42.40	42.40	-1.58%	33,201,340
Jan 20, 2026	42.73	43.72	41.60	43.08	43.08	-0.23%	35,088,110
Jan 19, 2026	43.55	44.49	42.80	43.18	43.18	-0.78%	43,201,900
Jan 16, 2026	42.88	44.44	42.41	43.52	43.52	4.77%	71,263,310
Jan 15, 2026	40.25	41.54	39.77	41.54	41.54	1.71%	36,360,920
Jan 14, 2026	41.44	42.20	40.37	40.84	40.84	-0.68%	42,069,020
Jan 13, 2026	43.23	44.49	40.85	41.12	41.12	-4.88%	53,032,600
Jan 12, 2026	43.23	43.67	42.30	43.23	43.23	1.60%	59,472,420
Jan 9, 2026	41.92	43.80	41.83	42.55	42.55	2.51%	58,478,670
Jan 8, 2026	41.49	43.17	41.28	41.51	41.51	0.02%	59,958,982
Jan 7, 2026	43.70	45.07	40.64	41.50	41.50	-1.50%	99,219,130
Jan 6, 2026	39.60	42.13	39.02	42.13	42.13	10.00%	49,125,760
Jan 5, 2026	35.80	38.30	35.80	38.30	38.30	9.99%	52,024,230
Dec 31, 2025	35.22	35.38	34.56	34.82	34.82	-0.46%	23,005,090
Dec 30, 2025	35.60	36.18	34.89	34.98	34.98	-1.58%	24,718,980
Dec 29, 2025	36.35	37.14	35.40	35.54	35.54	-3.53%	32,158,110
Dec 26, 2025	37.80	37.99	36.54	36.84	36.84	-1.26%	35,421,920
Dec 25, 2025	37.68	37.68	36.86	37.31	37.31	-	30,677,090
Dec 24, 2025	36.60	37.77	36.55	37.31	37.31	1.28%	38,115,240
Dec 23, 2025	37.50	37.93	36.55	36.84	36.84	0.38%	53,498,990
Dec 22, 2025	33.71	36.70	33.71	36.70	36.70	10.01%	48,093,080
Dec 19, 2025	34.50	34.85	33.29	33.36	33.36	-3.02%	27,140,500
Dec 18, 2025	34.57	35.35	34.21	34.40	34.40	-1.23%	25,293,580
Dec 17, 2025	35.22	35.44	33.95	34.83	34.83	-0.71%	32,709,670
Dec 16, 2025	36.47	36.64	34.76	35.08	35.08	-3.86%	37,480,890
Dec 15, 2025	36.62	37.13	36.03	36.49	36.49	-2.15%	46,139,590
Dec 12, 2025	36.50	38.50	34.88	37.29	37.29	2.16%	99,300,190
Dec 11, 2025	34.34	36.50	34.34	36.50	36.50	10.01%	78,653,570
Dec 10, 2025	30.07	33.18	29.72	33.18	33.18	10.01%	41,959,500
Dec 9, 2025	29.83	30.87	29.66	30.16	30.16	1.14%	19,713,880
Dec 8, 2025	29.36	30.16	29.29	29.82	29.82	1.43%	12,942,650
Dec 5, 2025	29.51	29.69	28.87	29.40	29.40	-0.37%	10,189,410
Dec 4, 2025	29.03	29.66	28.73	29.51	29.51	1.34%	10,109,280
Dec 3, 2025	29.53	29.76	29.00	29.12	29.12	-1.42%	9,770,650
Dec 2, 2025	29.98	29.99	29.32	29.54	29.54	-1.07%	9,115,197
Dec 1, 2025	29.94	29.94	29.20	29.86	29.86	1.43%	13,883,280
Nov 28, 2025	29.11	29.70	28.94	29.44	29.44	0.58%	10,694,650
Nov 27, 2025	29.29	30.08	29.15	29.27	29.27	0.45%	15,176,540
Nov 26, 2025	29.29	29.70	28.94	29.14	29.14	-1.25%	12,358,610
Nov 25, 2025	28.96	30.08	28.71	29.51	29.51	3.69%	19,936,790
Nov 24, 2025	29.09	29.38	28.32	28.46	28.46	-1.18%	17,054,270
Nov 21, 2025	30.55	30.99	28.70	28.80	28.80	-7.51%	25,334,790
Nov 20, 2025	32.20	32.36	31.06	31.14	31.14	-2.14%	14,537,630
Nov 19, 2025	32.50	33.21	31.71	31.82	31.82	-3.28%	18,010,820
Nov 18, 2025	33.83	34.24	32.80	32.90	32.90	-2.08%	19,211,700
Nov 17, 2025	33.19	34.92	33.19	33.60	33.60	0.96%	22,462,160
Nov 14, 2025	34.09	34.45	32.82	33.28	33.28	-5.10%	29,007,400
Nov 13, 2025	35.48	36.26	34.78	35.07	35.07	0.03%	25,036,240
Nov 12, 2025	35.65	35.85	34.70	35.06	35.06	-2.88%	26,065,870
Nov 11, 2025	35.95	37.57	35.58	36.10	36.10	0.53%	51,652,590
Nov 10, 2025	34.01	36.58	34.01	35.91	35.91	8.00%	37,964,210
Nov 7, 2025	33.05	34.02	32.56	33.25	33.25	-0.48%	19,991,270
Nov 6, 2025	33.50	33.79	32.81	33.41	33.41	0.81%	19,619,190
Nov 5, 2025	32.99	33.69	32.21	33.14	33.14	-1.31%	22,929,200
Nov 4, 2025	34.21	34.51	33.35	33.58	33.58	-1.84%	16,186,980
Nov 3, 2025	34.78	34.80	33.79	34.21	34.21	-2.26%	20,084,150
Oct 31, 2025	35.88	36.30	34.76	35.00	35.00	-2.45%	25,944,350
Oct 30, 2025	36.16	37.66	35.82	35.88	35.88	-0.77%	45,809,690
Oct 29, 2025	35.35	36.26	35.16	36.16	36.16	0.56%	36,025,420
Oct 28, 2025	33.99	36.34	33.52	35.96	35.96	5.83%	57,847,120
Oct 27, 2025	33.20	34.50	32.95	33.98	33.98	5.17%	41,094,580
Oct 24, 2025	31.00	33.24	31.00	32.31	32.31	4.26%	25,152,510
Oct 23, 2025	31.06	31.49	30.38	30.99	30.99	-1.34%	17,524,620
Oct 22, 2025	32.03	32.08	30.81	31.41	31.41	-3.12%	21,842,900
Oct 21, 2025	32.00	33.02	31.93	32.42	32.42	1.34%	26,339,020
Oct 20, 2025	32.66	32.88	31.50	31.99	31.99	0.22%	27,444,920
Oct 17, 2025	32.02	33.64	31.70	31.92	31.92	-0.68%	37,416,220
Oct 16, 2025	32.20	33.20	31.75	32.14	32.14	-0.80%	28,648,300
Oct 15, 2025	33.25	33.59	32.03	32.40	32.40	-1.55%	25,809,510
Oct 14, 2025	34.02	34.43	32.65	32.91	32.91	-2.52%	36,126,730
Oct 13, 2025	30.12	33.99	30.12	33.76	33.76	5.04%	45,902,890
Oct 10, 2025	33.00	33.88	32.00	32.14	32.14	-6.00%	39,705,350
Oct 9, 2025	32.98	35.45	32.98	34.19	34.19	4.75%	61,422,670