SHA:600505 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	9.74	9.76	9.60	9.68	9.68	-0.51%	2,642,399
Oct 23, 2026	9.63	9.78	9.35	9.73	9.73	-	5,576,049
Oct 22, 2026	10.00	10.02	9.72	9.73	9.73	-2.89%	4,296,188
Oct 21, 2026	10.10	10.19	10.00	10.02	10.02	-0.79%	3,497,100
Oct 20, 2026	10.24	10.26	10.02	10.10	10.10	-1.37%	3,509,700
Oct 19, 2026	10.17	10.24	9.98	10.24	10.24	1.09%	4,029,300
Oct 16, 2026	10.00	10.22	10.00	10.13	10.13	1.91%	4,284,009
Oct 15, 2026	10.15	10.23	9.92	9.94	9.94	-3.40%	5,763,956
Oct 14, 2026	10.23	10.40	10.23	10.29	10.29	-	3,347,700
Oct 13, 2026	10.29	10.33	10.15	10.29	10.29	-0.96%	4,461,118
Oct 12, 2026	10.49	10.54	10.33	10.39	10.39	-0.95%	4,310,800
Oct 9, 2026	10.58	10.60	10.31	10.49	10.49	-0.94%	5,493,242
Oct 8, 2026	10.49	10.61	10.36	10.59	10.59	1.53%	6,297,902
Sep 30, 2026	10.34	10.50	10.27	10.43	10.43	1.36%	5,451,903
Sep 29, 2026	10.30	10.51	10.26	10.29	10.29	-0.77%	5,983,716
Sep 28, 2026	10.12	10.43	10.10	10.37	10.37	1.97%	7,967,230
Sep 24, 2026	10.25	10.28	10.15	10.17	10.17	-0.68%	4,495,415
Sep 23, 2026	10.56	10.58	10.22	10.24	10.24	-3.31%	10,751,000
Sep 22, 2026	10.72	10.77	10.56	10.59	10.59	-1.30%	7,488,489
Sep 21, 2026	10.61	10.78	10.54	10.73	10.73	0.75%	7,607,800
Sep 18, 2026	10.53	10.85	10.50	10.65	10.65	0.19%	10,859,504
Sep 17, 2026	11.08	11.08	10.40	10.63	10.63	-4.66%	18,394,280
Sep 16, 2026	10.71	11.46	10.71	11.15	11.15	3.05%	20,071,690
Sep 15, 2026	10.91	11.16	10.69	10.82	10.82	-1.10%	12,735,307
Sep 14, 2026	11.05	11.49	10.84	10.94	10.94	-0.91%	13,841,496
Sep 11, 2026	11.06	11.30	10.80	11.04	11.04	-3.07%	18,491,877
Sep 10, 2026	10.75	11.49	10.68	11.39	11.39	5.86%	28,027,607
Sep 9, 2026	10.55	10.78	10.51	10.76	10.76	1.03%	6,341,099
Sep 8, 2026	10.57	10.65	10.50	10.65	10.65	1.04%	3,327,900
Sep 7, 2026	10.65	10.65	10.49	10.54	10.54	-0.57%	3,637,700
Sep 4, 2026	10.66	10.80	10.56	10.60	10.60	0.47%	7,132,492
Sep 3, 2026	10.66	10.71	10.52	10.55	10.55	-0.66%	3,960,300
Sep 2, 2026	10.58	10.68	10.48	10.62	10.62	-0.65%	3,961,131
Sep 1, 2026	10.55	10.72	10.50	10.69	10.69	1.33%	5,737,735
Aug 31, 2026	10.60	10.60	10.42	10.55	10.55	-0.66%	4,275,000
Aug 28, 2026	10.62	10.65	10.51	10.62	10.62	0.28%	3,986,533
Aug 27, 2026	10.64	10.64	10.46	10.59	10.59	-0.38%	4,538,403
Aug 26, 2026	10.66	10.71	10.61	10.63	10.63	-0.09%	5,131,400
Aug 25, 2026	10.46	10.66	10.37	10.64	10.64	1.82%	5,742,892
Aug 24, 2026	10.35	10.52	10.35	10.45	10.45	0.19%	4,686,550
Aug 21, 2026	10.33	10.45	10.25	10.43	10.43	-0.10%	4,017,159
Aug 20, 2026	10.45	10.56	10.36	10.44	10.44	-0.57%	5,736,380
Aug 19, 2026	10.62	10.78	10.43	10.50	10.50	-2.23%	6,242,698
Aug 18, 2026	11.07	11.07	10.71	10.74	10.74	-1.74%	7,020,000
Aug 17, 2026	10.92	10.98	10.81	10.93	10.93	-	5,264,702
Aug 14, 2026	11.30	11.30	10.81	10.93	10.93	-3.27%	11,176,082
Aug 13, 2026	11.25	11.64	11.12	11.30	11.30	0.44%	12,594,669
Aug 12, 2026	11.29	11.37	11.16	11.25	11.25	-0.79%	6,296,852
Aug 11, 2026	11.36	11.48	11.28	11.34	11.34	-0.53%	7,273,614
Aug 10, 2026	11.32	11.42	11.23	11.40	11.40	0.80%	8,538,736