SHA:600505 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	11.29	11.34	11.13	11.31	11.31	-	7,670,635
Aug 6, 2026	11.33	11.39	11.08	11.31	11.31	-0.53%	9,325,782
Aug 5, 2026	11.38	11.42	11.24	11.37	11.37	-0.52%	10,295,950
Aug 4, 2026	11.60	11.68	11.40	11.43	11.43	-1.55%	12,507,425
Aug 3, 2026	11.22	11.66	11.13	11.61	11.61	4.31%	16,127,794
Jul 31, 2026	10.81	11.18	10.81	11.13	11.13	2.11%	7,840,116
Jul 30, 2026	11.06	11.18	10.85	10.90	10.90	-1.80%	8,706,253
Jul 29, 2026	10.78	11.38	10.56	11.10	11.10	2.87%	14,759,700
Jul 28, 2026	10.70	10.90	10.57	10.79	10.79	0.75%	9,008,819
Jul 27, 2026	10.30	10.75	10.21	10.71	10.71	1.90%	9,280,800
Jul 24, 2026	11.20	11.30	10.50	10.51	10.51	-8.05%	16,674,728
Jul 23, 2026	11.44	11.76	11.22	11.43	11.43	-3.14%	20,671,259
Jul 22, 2026	11.32	11.95	11.21	11.80	11.80	1.90%	23,157,985
Jul 21, 2026	12.01	12.09	11.16	11.58	11.58	-6.39%	26,741,751
Jul 20, 2026	11.20	12.47	11.11	12.37	12.37	6.64%	31,036,138
Jul 17, 2026	10.71	11.66	10.71	11.60	11.60	6.81%	28,017,048
Jul 16, 2026	10.78	10.91	10.67	10.86	10.86	0.65%	7,499,348
Jul 15, 2026	10.40	10.94	10.40	10.79	10.79	2.76%	11,384,200
Jul 14, 2026	10.28	10.54	10.20	10.50	10.50	2.74%	7,033,004
Jul 13, 2026	10.36	10.45	10.15	10.22	10.22	-2.15%	5,512,800
Jul 10, 2026	10.21	10.64	10.12	10.47	10.45	2.25%	8,048,999
Jul 9, 2026	10.20	10.32	10.01	10.24	10.22	-0.29%	7,205,603
Jul 8, 2026	10.49	10.49	10.21	10.27	10.25	-2.10%	6,659,900
Jul 7, 2026	10.80	10.89	10.47	10.49	10.46	-4.11%	7,570,300
Jul 6, 2026	11.02	11.12	10.92	10.94	10.91	-0.64%	6,480,000
Jul 3, 2026	11.06	11.13	10.91	11.01	10.98	-0.27%	8,547,600
Jul 2, 2026	11.22	11.57	11.01	11.04	11.01	-2.21%	12,837,405
Jul 1, 2026	10.78	11.38	10.63	11.29	11.26	5.61%	15,558,476
Jun 30, 2026	10.80	10.88	10.55	10.69	10.66	-1.93%	10,030,101
Jun 29, 2026	10.61	11.05	10.43	10.90	10.87	0.65%	11,399,802
Jun 26, 2026	10.86	11.34	10.70	10.83	10.80	-0.28%	15,260,776
Jun 25, 2026	11.47	11.47	10.83	10.86	10.83	-5.57%	17,294,553
Jun 24, 2026	12.09	12.15	11.39	11.50	11.47	-5.58%	16,361,058
Jun 23, 2026	12.12	12.50	12.03	12.18	12.15	-0.41%	14,329,199
Jun 22, 2026	12.41	12.41	11.91	12.23	12.20	-3.47%	19,867,616
Jun 18, 2026	13.65	13.78	12.59	12.67	12.64	-9.44%	34,224,340
Jun 17, 2026	14.26	14.49	13.98	13.99	13.96	-3.52%	21,794,390
Jun 16, 2026	14.24	14.76	13.88	14.50	14.47	0.76%	30,267,150
Jun 15, 2026	14.30	14.51	14.15	14.39	14.36	-1.77%	27,229,470