SHA:600505 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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