SHA:605488 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.25	33.10	32.11	33.04	-	2.16%	2,629,057
Apr 28, 2026	32.15	33.25	31.53	32.34	32.34	-1.07%	5,775,124
Apr 27, 2026	32.66	33.17	32.55	32.69	32.69	-0.46%	4,407,120
Apr 24, 2026	33.01	33.61	32.67	32.84	32.84	-1.26%	4,083,540
Apr 23, 2026	34.00	34.01	32.97	33.26	33.26	-2.18%	6,188,880
Apr 22, 2026	33.60	34.50	33.58	34.00	34.00	0.74%	4,461,620
Apr 21, 2026	33.57	34.05	32.78	33.75	33.75	0.60%	6,880,240
Apr 20, 2026	34.48	34.48	33.41	33.55	33.55	-1.90%	7,353,840
Apr 17, 2026	33.70	34.50	33.50	34.20	34.20	0.65%	5,503,930
Apr 16, 2026	34.21	34.78	33.80	33.98	33.98	0.21%	5,422,037
Apr 15, 2026	34.77	34.77	33.67	33.91	33.91	-1.11%	5,761,435
Apr 14, 2026	34.70	34.73	33.80	34.29	34.29	-0.55%	6,250,020
Apr 13, 2026	33.31	34.81	33.11	34.48	34.48	2.28%	6,121,860
Apr 10, 2026	33.49	34.44	33.44	33.71	33.71	1.26%	5,313,800
Apr 9, 2026	33.44	33.75	32.89	33.29	33.29	-1.74%	4,468,896
Apr 8, 2026	33.15	33.95	33.00	33.88	33.88	4.96%	5,404,380
Apr 7, 2026	32.20	32.73	31.97	32.28	32.28	-0.03%	3,117,782
Apr 3, 2026	32.32	32.75	31.90	32.29	32.29	0.37%	3,527,720
Apr 2, 2026	33.38	33.38	32.06	32.17	32.17	-3.34%	3,700,680
Apr 1, 2026	32.66	33.46	32.66	33.28	33.28	3.45%	5,022,600
Mar 31, 2026	32.60	33.34	32.13	32.17	32.17	-1.11%	4,209,960
Mar 30, 2026	32.02	32.64	31.68	32.53	32.53	-	3,095,740
Mar 27, 2026	32.30	33.08	32.10	32.53	32.53	-0.49%	3,313,076
Mar 26, 2026	33.40	33.65	32.51	32.69	32.69	-2.21%	4,203,480
Mar 25, 2026	33.00	33.99	32.61	33.43	33.43	3.69%	6,061,135
Mar 24, 2026	32.60	32.85	31.13	32.24	32.24	0.81%	5,209,687
Mar 23, 2026	32.19	33.79	31.70	31.98	31.98	-2.08%	7,255,153
Mar 20, 2026	33.39	34.04	32.66	32.66	32.66	-2.16%	4,328,495
Mar 19, 2026	34.50	34.78	33.11	33.38	33.38	-4.76%	5,786,185
Mar 18, 2026	34.78	35.11	34.32	35.05	35.05	0.49%	4,048,270
Mar 17, 2026	36.42	36.60	34.81	34.88	34.88	-4.80%	6,698,700
Mar 16, 2026	37.69	37.79	36.20	36.64	36.64	-3.30%	6,581,898
Mar 13, 2026	37.05	38.75	36.65	37.89	37.89	1.07%	10,546,020
Mar 12, 2026	35.65	37.85	35.51	37.49	37.49	4.34%	9,948,035
Mar 11, 2026	36.40	36.66	35.60	35.93	35.93	-1.45%	5,752,460
Mar 10, 2026	35.25	36.70	35.24	36.46	36.46	4.92%	8,198,874
Mar 9, 2026	35.24	35.26	33.82	34.75	34.75	-3.04%	6,817,276
Mar 6, 2026	35.50	36.25	35.45	35.84	35.84	-0.06%	4,020,580
Mar 5, 2026	36.46	36.78	35.64	35.86	35.86	0.36%	5,960,100
Mar 4, 2026	35.26	36.43	35.26	35.73	35.73	-1.24%	5,228,389
Mar 3, 2026	37.97	38.78	36.14	36.18	36.18	-4.74%	10,034,640
Mar 2, 2026	39.14	39.50	37.77	37.98	37.98	-5.78%	12,092,130
Feb 27, 2026	40.66	40.70	39.64	40.31	40.31	-1.08%	7,421,591
Feb 26, 2026	41.40	41.50	40.61	40.75	40.75	-1.78%	7,772,544
Feb 25, 2026	41.50	41.89	40.45	41.49	41.49	-0.36%	8,686,138
Feb 24, 2026	43.02	43.30	41.05	41.64	41.64	-2.16%	9,503,060
Feb 13, 2026	42.70	43.50	42.53	42.56	42.56	-1.30%	8,021,720
Feb 12, 2026	43.32	44.07	42.90	43.12	43.12	-1.39%	11,483,030
Feb 11, 2026	44.90	44.95	43.67	43.73	43.73	-3.85%	12,614,110
Feb 10, 2026	44.00	46.67	43.26	45.48	45.48	3.84%	23,100,570
Feb 9, 2026	43.20	44.32	42.40	43.80	43.80	1.74%	24,379,390
Feb 6, 2026	40.38	43.05	38.38	43.05	43.05	9.99%	19,532,230
Feb 5, 2026	40.28	40.54	38.90	39.14	39.14	-4.26%	7,506,180
Feb 4, 2026	39.20	41.72	39.20	40.88	40.88	5.20%	16,607,020
Feb 3, 2026	38.53	38.97	37.90	38.86	38.86	1.12%	10,150,349
Feb 2, 2026	40.50	41.20	38.41	38.43	38.43	-5.65%	11,101,320
Jan 30, 2026	39.67	41.79	39.67	40.73	40.73	2.52%	12,191,050
Jan 29, 2026	40.97	41.85	39.57	39.73	39.73	-4.38%	13,812,150
Jan 28, 2026	44.23	44.23	41.09	41.55	41.55	-6.96%	15,853,372
Jan 27, 2026	41.92	45.50	41.00	44.66	44.66	4.69%	21,774,270
Jan 26, 2026	47.09	47.36	42.66	42.66	42.66	-10.00%	17,534,950
Jan 23, 2026	46.01	48.68	43.88	47.40	47.40	6.52%	28,174,300
Jan 22, 2026	40.74	44.50	40.50	44.50	44.50	10.01%	10,860,760
Jan 21, 2026	40.85	42.28	40.02	40.45	40.45	-1.46%	13,701,910
Jan 20, 2026	43.34	44.00	40.55	41.05	41.05	-4.58%	19,190,010
Jan 19, 2026	40.91	43.02	40.27	43.02	43.02	10.00%	20,692,960
Jan 16, 2026	37.74	40.05	37.38	39.11	39.11	3.11%	20,758,653
Jan 15, 2026	37.28	39.16	37.20	37.93	37.93	1.96%	9,874,937
Jan 14, 2026	36.83	38.95	36.50	37.20	37.20	-	13,229,970
Jan 13, 2026	36.61	38.18	35.51	37.20	37.20	0.49%	16,036,980
Jan 12, 2026	34.93	37.42	34.74	37.02	37.02	5.98%	16,577,143
Jan 9, 2026	33.44	35.77	33.41	34.93	34.93	3.74%	14,841,960
Jan 8, 2026	33.83	34.13	33.40	33.67	33.67	-0.77%	6,826,020
Jan 7, 2026	33.75	34.44	33.60	33.93	33.93	-0.03%	7,322,385
Jan 6, 2026	34.09	34.39	33.67	33.94	33.94	-0.44%	7,564,348
Jan 5, 2026	33.91	34.34	33.74	34.09	34.09	-0.76%	7,286,479
Dec 31, 2025	34.74	34.91	34.06	34.35	34.35	-1.15%	8,546,164
Dec 30, 2025	33.38	35.28	33.20	34.75	34.75	2.81%	16,519,230
Dec 29, 2025	32.10	34.62	31.95	33.80	33.80	4.97%	14,870,030
Dec 26, 2025	32.90	33.10	32.05	32.20	32.20	-2.25%	7,787,040
Dec 25, 2025	31.81	33.69	31.70	32.94	32.94	4.37%	12,850,760
Dec 24, 2025	31.31	31.77	31.09	31.56	31.56	0.83%	5,974,720
Dec 23, 2025	31.80	31.81	31.23	31.30	31.30	-1.79%	3,619,240
Dec 22, 2025	31.40	32.23	31.32	31.87	31.87	2.15%	4,900,496
Dec 19, 2025	31.15	31.49	31.01	31.20	31.20	0.71%	3,085,620
Dec 18, 2025	31.70	31.73	30.93	30.98	30.98	-2.61%	4,729,704
Dec 17, 2025	31.77	31.89	31.00	31.81	31.81	0.19%	5,086,889
Dec 16, 2025	31.35	31.90	30.94	31.75	31.75	0.47%	4,305,844
Dec 15, 2025	31.26	32.08	31.22	31.60	31.60	-0.25%	3,738,096
Dec 12, 2025	32.44	32.49	31.20	31.68	31.68	-2.58%	8,397,940
Dec 11, 2025	34.85	35.01	32.33	32.52	32.52	-6.95%	13,937,801
Dec 10, 2025	34.51	35.38	34.31	34.95	34.95	0.69%	8,144,403
Dec 9, 2025	34.66	35.65	34.61	34.71	34.71	-0.83%	10,069,283
Dec 8, 2025	34.00	35.20	33.80	35.00	35.00	2.28%	13,179,050
Dec 5, 2025	33.83	34.66	33.28	34.22	34.22	0.35%	9,195,568
Dec 4, 2025	35.50	35.90	34.10	34.10	34.10	-0.87%	11,756,170
Dec 3, 2025	34.00	34.55	33.27	34.40	34.40	1.81%	10,886,490
Dec 2, 2025	34.60	34.63	33.70	33.79	33.79	-3.32%	9,137,645
Dec 1, 2025	32.72	35.49	32.34	34.95	34.95	5.43%	18,776,263
Nov 28, 2025	33.60	34.30	32.70	33.15	33.15	2.54%	14,374,660