SHA:605358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.24	40.98	38.73	38.94	38.94	-3.71%	26,443,191
Apr 27, 2026	38.63	40.98	38.42	40.44	40.44	5.62%	31,936,163
Apr 24, 2026	38.28	38.80	37.75	38.29	38.29	-0.05%	16,422,845
Apr 23, 2026	39.74	39.99	38.20	38.31	38.31	-3.43%	19,360,450
Apr 22, 2026	38.43	39.89	38.31	39.67	39.67	2.27%	22,448,295
Apr 21, 2026	38.88	38.98	37.94	38.79	38.79	-0.56%	18,800,830
Apr 20, 2026	36.58	39.14	36.35	39.01	39.01	6.58%	30,086,945
Apr 17, 2026	35.76	36.99	35.61	36.60	36.60	2.09%	14,732,555
Apr 16, 2026	35.63	36.00	35.41	35.85	35.85	1.10%	11,498,720
Apr 15, 2026	36.25	36.69	35.41	35.46	35.46	-2.18%	15,136,887
Apr 14, 2026	36.11	36.54	35.88	36.25	36.25	1.60%	12,577,154
Apr 13, 2026	35.08	36.42	35.02	35.68	35.68	0.51%	12,654,339
Apr 10, 2026	35.60	36.30	35.50	35.50	35.50	0.74%	16,545,230
Apr 9, 2026	34.35	35.87	34.21	35.24	35.24	0.54%	18,884,790
Apr 8, 2026	33.21	35.07	33.21	35.05	35.05	8.35%	17,209,270
Apr 7, 2026	32.61	32.92	32.28	32.35	32.35	-0.28%	7,946,698
Apr 3, 2026	32.58	32.84	32.28	32.44	32.44	0.75%	8,219,072
Apr 2, 2026	33.08	33.29	32.00	32.20	32.20	-3.51%	9,689,730
Apr 1, 2026	33.51	33.52	32.92	33.37	33.37	2.46%	9,702,105
Mar 31, 2026	33.35	33.65	32.52	32.57	32.57	-2.81%	8,881,348
Mar 30, 2026	32.76	33.66	32.55	33.51	33.51	0.24%	8,873,712
Mar 27, 2026	32.50	33.65	32.44	33.43	33.43	0.78%	9,791,696
Mar 26, 2026	33.62	34.00	33.05	33.17	33.17	-1.34%	10,173,380
Mar 25, 2026	33.83	34.31	33.43	33.62	33.62	0.15%	12,103,950
Mar 24, 2026	33.78	33.98	32.32	33.57	33.57	1.36%	12,697,130
Mar 23, 2026	33.95	34.75	32.85	33.12	33.12	-4.39%	17,719,754
Mar 20, 2026	35.91	36.08	34.60	34.64	34.64	-2.70%	12,530,650
Mar 19, 2026	36.00	36.24	35.40	35.60	35.60	-3.08%	12,894,850
Mar 18, 2026	36.27	36.80	35.81	36.73	36.73	1.55%	10,893,860
Mar 17, 2026	37.70	37.71	36.13	36.17	36.17	-3.42%	12,516,290
Mar 16, 2026	36.60	37.48	35.88	37.45	37.45	2.72%	14,340,160
Mar 13, 2026	36.42	37.33	36.37	36.46	36.46	-1.19%	8,276,763
Mar 12, 2026	37.20	37.61	36.60	36.90	36.90	-1.47%	9,625,488
Mar 11, 2026	38.00	38.23	37.10	37.45	37.45	-1.37%	11,087,290
Mar 10, 2026	37.80	38.20	37.31	37.97	37.97	1.91%	12,578,300
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