SHA:600505 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	13.55	13.63	13.27	13.50	13.50	0.37%	13,967,690
Apr 22, 2026	13.31	13.51	13.23	13.45	13.45	-	9,425,607
Apr 21, 2026	13.28	13.63	13.10	13.45	13.45	1.28%	16,095,670
Apr 20, 2026	12.93	13.35	12.85	13.28	13.28	2.79%	12,530,290
Apr 17, 2026	12.91	12.96	12.76	12.92	12.92	0.31%	7,431,712
Apr 16, 2026	12.76	12.88	12.62	12.88	12.88	1.02%	7,283,612
Apr 15, 2026	12.95	12.96	12.71	12.75	12.75	-1.01%	8,569,160
Apr 14, 2026	12.86	13.02	12.74	12.88	12.88	0.16%	8,594,270
Apr 13, 2026	12.60	12.87	12.51	12.86	12.86	1.50%	8,748,734
Apr 10, 2026	12.60	12.92	12.49	12.67	12.67	1.36%	11,081,701
Apr 9, 2026	12.65	12.67	12.40	12.50	12.50	-1.57%	8,370,290
Apr 8, 2026	12.54	12.72	12.43	12.70	12.70	3.17%	12,316,020
Apr 7, 2026	12.41	12.48	12.08	12.31	12.31	-0.89%	9,996,781
Apr 3, 2026	13.25	13.39	12.38	12.42	12.42	-8.94%	22,694,890
Apr 2, 2026	13.38	14.39	13.23	13.64	13.64	3.02%	29,060,700
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