SHA:600505 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	13.78	13.83	13.15	13.24	13.24	-2.22%	19,904,537
Mar 31, 2026	14.34	14.53	13.52	13.54	13.54	-5.58%	23,522,000
Mar 30, 2026	14.90	15.16	13.78	14.34	14.34	-6.27%	33,240,370
Mar 27, 2026	14.80	15.78	14.80	15.30	15.30	1.86%	29,437,170
Mar 26, 2026	14.99	15.20	14.63	15.02	15.02	0.40%	24,224,900
Mar 25, 2026	14.65	15.00	14.56	14.96	14.96	2.40%	23,835,750
Mar 24, 2026	13.91	14.62	13.87	14.61	14.61	6.95%	22,798,922
Mar 23, 2026	14.30	14.51	13.55	13.66	13.66	-6.44%	22,411,290
Mar 20, 2026	14.40	15.18	14.35	14.60	14.60	0.90%	24,831,930
Mar 19, 2026	14.40	14.85	14.32	14.47	14.47	-0.07%	13,034,740
Mar 18, 2026	14.25	14.90	14.25	14.48	14.48	1.61%	13,166,360
Mar 17, 2026	14.30	14.58	14.05	14.25	14.25	-0.35%	14,266,810
Mar 16, 2026	14.80	14.91	14.26	14.30	14.30	-3.44%	14,566,670
Mar 13, 2026	15.40	15.51	14.75	14.81	14.81	-3.46%	18,916,850
Mar 12, 2026	15.38	15.44	15.05	15.34	15.34	-0.65%	16,622,880
Mar 11, 2026	15.35	15.49	14.93	15.44	15.44	0.52%	20,541,190
Mar 10, 2026	15.70	15.70	15.22	15.36	15.36	-2.35%	19,779,250
Mar 9, 2026	15.30	15.91	15.22	15.73	15.73	2.48%	28,870,507
Mar 6, 2026	15.30	15.54	15.20	15.35	15.35	-0.32%	17,894,300
Mar 5, 2026	15.28	15.80	15.22	15.40	15.40	2.33%	27,782,320
Mar 4, 2026	14.66	15.30	14.60	15.05	15.05	0.67%	17,538,157
Mar 3, 2026	15.08	15.66	14.89	14.95	14.95	-1.71%	25,283,980
Mar 2, 2026	14.94	15.50	14.70	15.21	15.21	-1.17%	27,191,920
Feb 27, 2026	14.85	15.84	14.84	15.39	15.39	3.71%	38,920,000
Feb 26, 2026	14.55	15.19	14.53	14.84	14.84	1.71%	24,301,330
Feb 25, 2026	14.56	14.72	14.49	14.59	14.59	-0.21%	13,641,600
Feb 24, 2026	14.13	14.75	14.08	14.62	14.62	4.73%	25,601,890
Feb 13, 2026	13.87	14.10	13.71	13.96	13.96	0.22%	7,592,723
Feb 12, 2026	14.07	14.20	13.82	13.93	13.93	-	8,750,801
Feb 11, 2026	13.73	14.16	13.70	13.93	13.93	1.38%	9,569,500
Feb 10, 2026	13.98	13.98	13.70	13.74	13.74	-1.65%	6,551,500
Feb 9, 2026	13.87	13.99	13.72	13.97	13.97	1.31%	5,456,300
Feb 6, 2026	13.66	13.95	13.60	13.79	13.79	0.44%	5,390,000
Feb 5, 2026	13.90	14.05	13.72	13.73	13.73	-1.93%	6,209,900
Feb 4, 2026	13.86	14.06	13.80	14.00	14.00	0.72%	7,173,280
Feb 3, 2026	13.84	14.12	13.82	13.90	13.90	0.43%	6,826,900
Feb 2, 2026	14.00	14.30	13.81	13.84	13.84	-1.84%	12,765,380
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