SHA:600505 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	12.96	14.34	12.78	14.34	14.34	9.97%	35,380,980
Jun 2, 2026	13.02	13.30	12.63	13.04	13.04	-0.61%	14,669,100
Jun 1, 2026	13.29	13.38	12.50	13.12	13.12	-2.24%	18,502,040
May 29, 2026	13.07	13.65	12.96	13.42	13.42	2.76%	20,711,360
May 28, 2026	12.80	13.20	12.75	13.06	13.06	1.24%	12,613,030
May 27, 2026	12.69	13.00	12.59	12.90	12.90	1.65%	11,621,000
May 26, 2026	12.55	12.75	12.25	12.69	12.69	0.55%	8,351,949
May 25, 2026	12.41	12.72	12.39	12.62	12.62	1.69%	7,256,800
May 22, 2026	12.48	12.62	12.30	12.41	12.41	-0.56%	7,396,104
May 21, 2026	12.67	12.92	12.46	12.48	12.48	-2.50%	8,137,823
May 20, 2026	13.51	13.55	12.71	12.80	12.80	-6.16%	15,342,800
May 19, 2026	13.28	13.70	13.10	13.64	13.64	2.48%	12,142,260
May 18, 2026	13.20	13.39	13.10	13.31	13.31	-0.22%	8,367,100
May 15, 2026	13.37	13.52	13.09	13.34	13.34	-0.82%	11,735,430
May 14, 2026	13.98	14.17	13.45	13.45	13.45	-3.79%	15,015,900
May 13, 2026	14.07	14.29	13.89	13.98	13.98	-0.29%	18,141,210
May 12, 2026	13.81	14.21	13.54	14.02	14.02	1.82%	18,648,100
May 11, 2026	13.78	13.90	13.60	13.77	13.77	0.29%	10,581,380
May 8, 2026	13.82	14.00	13.67	13.73	13.73	-0.36%	10,801,970
May 7, 2026	13.86	13.98	13.72	13.78	13.78	-0.65%	12,323,020
May 6, 2026	13.91	13.98	13.71	13.87	13.87	0.65%	13,682,860
Apr 30, 2026	13.57	13.93	13.56	13.78	13.78	1.32%	11,928,400
Apr 29, 2026	13.29	13.75	13.23	13.60	13.60	2.18%	14,290,220
Apr 28, 2026	13.14	13.35	13.09	13.31	13.31	0.45%	9,212,595
Apr 27, 2026	13.09	13.29	12.97	13.25	13.25	0.61%	8,900,254
Apr 24, 2026	13.37	13.40	13.05	13.17	13.17	-2.44%	10,943,470
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%	11,081,700
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%	19,904,530
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%	22,798,920
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