SHA:600505 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	13.88	14.27	13.80	14.10	14.10	1.22%	12,583,685
Jan 29, 2026	13.88	14.14	13.74	13.93	13.93	0.36%	8,732,849
Jan 28, 2026	13.61	13.98	13.60	13.88	13.88	1.17%	8,263,705
Jan 27, 2026	13.75	13.80	13.42	13.72	13.72	-1.01%	8,164,801
Jan 26, 2026	13.95	13.95	13.73	13.86	13.86	-0.72%	8,501,448
Jan 23, 2026	13.90	14.05	13.80	13.96	13.96	0.50%	8,837,503
Jan 22, 2026	14.07	14.11	13.79	13.89	13.89	-1.42%	11,534,510
Jan 21, 2026	14.40	14.40	14.00	14.09	14.09	-3.16%	17,007,100
Jan 20, 2026	14.26	14.79	14.01	14.55	14.55	2.03%	21,775,880
Jan 19, 2026	14.00	14.45	13.88	14.26	14.26	0.92%	15,377,103
Jan 16, 2026	14.08	14.55	14.05	14.13	14.13	1.80%	18,227,440
Jan 15, 2026	14.10	14.17	13.79	13.88	13.88	-2.73%	12,314,490
Jan 14, 2026	13.94	14.45	13.89	14.27	14.27	1.28%	21,141,470
Jan 13, 2026	13.66	14.30	13.50	14.09	14.09	3.22%	25,095,880
Jan 12, 2026	13.70	13.75	13.55	13.65	13.65	0.59%	8,933,463
Jan 9, 2026	13.49	13.63	13.40	13.57	13.57	0.59%	7,853,077
Jan 8, 2026	13.33	13.50	13.30	13.49	13.49	0.82%	6,291,412
Jan 7, 2026	13.45	13.56	13.35	13.38	13.38	-0.74%	7,002,700
Jan 6, 2026	13.25	13.55	13.10	13.48	13.48	1.58%	11,409,577
Jan 5, 2026	13.07	13.38	13.04	13.27	13.27	1.53%	7,974,700
Dec 31, 2025	13.01	13.15	12.93	13.07	13.07	0.46%	4,719,011
Dec 30, 2025	13.07	13.17	12.92	13.01	13.01	-0.69%	5,290,994
Dec 29, 2025	13.15	13.22	12.94	13.10	13.10	-	5,025,899
Dec 26, 2025	12.98	13.15	12.94	13.10	13.10	0.46%	5,887,399
Dec 25, 2025	13.09	13.10	12.96	13.04	13.04	0.46%	3,731,000
Dec 24, 2025	12.79	13.03	12.67	12.98	12.98	1.01%	3,831,045
Dec 23, 2025	13.06	13.22	12.77	12.85	12.85	-1.00%	6,217,200
Dec 22, 2025	13.00	13.06	12.91	12.98	12.98	0.23%	3,922,774
Dec 19, 2025	12.74	13.00	12.72	12.95	12.95	1.89%	4,472,400
Dec 18, 2025	12.90	12.92	12.70	12.71	12.71	-1.09%	4,605,100
Dec 17, 2025	13.02	13.02	12.59	12.85	12.85	-0.85%	6,511,300
Dec 16, 2025	13.22	13.27	12.95	12.96	12.96	-1.97%	6,138,409
Dec 15, 2025	13.05	13.50	13.05	13.22	13.22	-0.83%	7,063,749
Dec 12, 2025	13.18	13.55	13.06	13.33	13.33	1.14%	9,912,500
Dec 11, 2025	13.18	13.46	13.16	13.18	13.18	-0.23%	9,070,330
Dec 10, 2025	13.15	13.26	13.01	13.21	13.21	0.92%	9,465,601
Dec 9, 2025	12.85	13.27	12.71	13.09	13.09	1.95%	10,684,780
Dec 8, 2025	12.71	12.90	12.59	12.84	12.84	1.50%	7,450,774
Dec 5, 2025	12.45	12.65	12.36	12.65	12.65	1.36%	3,199,430
Dec 4, 2025	12.46	12.55	12.39	12.48	12.48	-0.48%	3,068,030
Dec 3, 2025	12.65	12.77	12.51	12.54	12.54	-1.10%	3,398,800
Dec 2, 2025	12.72	12.73	12.55	12.68	12.68	-0.55%	3,472,599
Dec 1, 2025	12.60	12.81	12.59	12.75	12.75	1.03%	3,855,681
Nov 28, 2025	12.51	12.62	12.41	12.62	12.62	0.88%	3,120,189
Nov 27, 2025	12.48	12.65	12.46	12.51	12.51	0.40%	3,004,953
Nov 26, 2025	12.65	12.66	12.44	12.46	12.46	-1.11%	4,381,401
Nov 25, 2025	12.48	12.70	12.46	12.60	12.60	0.80%	4,380,378
Nov 24, 2025	12.35	12.58	12.22	12.50	12.50	1.46%	5,668,252
Nov 21, 2025	12.98	13.05	12.32	12.32	12.32	-5.30%	9,834,543
Nov 20, 2025	13.15	13.18	12.96	13.01	13.01	-0.69%	5,643,170