SHA:600605 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	26.70	27.55	26.47	27.42	27.42	1.67%	2,274,801
Mar 5, 2026	26.79	26.98	26.30	26.97	26.97	2.16%	1,576,700
Mar 4, 2026	25.91	26.50	25.65	26.40	26.40	1.11%	1,829,728
Mar 3, 2026	27.08	27.20	25.99	26.11	26.11	-3.26%	2,233,600
Mar 2, 2026	27.50	27.50	26.74	26.99	26.99	-2.28%	3,471,480
Feb 27, 2026	27.99	28.22	27.55	27.62	27.62	-1.85%	1,964,200
Feb 26, 2026	28.14	28.27	27.60	28.14	28.14	0.32%	1,516,600
Feb 25, 2026	27.71	28.05	27.69	28.05	28.05	1.23%	1,449,405
Feb 24, 2026	27.86	28.22	27.69	27.71	27.71	-0.07%	1,286,722
Feb 13, 2026	27.90	28.12	27.69	27.73	27.73	-0.79%	945,900
Feb 12, 2026	28.70	28.70	27.91	27.95	27.95	-2.00%	1,299,900
Feb 11, 2026	29.18	29.26	28.52	28.52	28.52	-1.96%	1,418,400
Feb 10, 2026	28.97	29.29	28.48	29.09	29.09	1.29%	1,873,030
Feb 9, 2026	28.77	28.92	28.53	28.72	28.72	0.56%	1,319,560
Feb 6, 2026	28.55	28.59	28.10	28.56	28.56	0.28%	951,460
Feb 5, 2026	28.61	29.08	28.45	28.48	28.48	-1.42%	1,658,300
Feb 4, 2026	28.98	29.13	28.41	28.89	28.89	0.31%	1,698,460
Feb 3, 2026	28.04	28.99	27.97	28.80	28.80	3.71%	2,455,343
Feb 2, 2026	27.62	28.56	27.62	27.77	27.77	-0.04%	2,118,400
Jan 30, 2026	27.97	28.14	27.54	27.78	27.78	-0.79%	1,515,604
Jan 29, 2026	28.20	28.99	27.86	28.00	28.00	-0.96%	2,253,640
Jan 28, 2026	28.53	28.81	28.14	28.27	28.27	-1.40%	1,786,300
Jan 27, 2026	29.10	29.22	28.50	28.67	28.67	-2.22%	1,927,491
Jan 26, 2026	29.00	29.39	28.52	29.32	29.32	0.58%	2,771,820
Jan 23, 2026	29.70	29.77	29.00	29.15	29.15	-1.79%	2,573,681
Jan 22, 2026	29.92	30.16	29.48	29.68	29.68	-1.13%	1,860,200
Jan 21, 2026	29.78	30.60	29.58	30.02	30.02	-0.20%	2,748,660
Jan 20, 2026	28.90	31.20	28.73	30.08	30.08	4.99%	8,006,300
Jan 19, 2026	28.68	28.91	28.41	28.65	28.65	0.70%	1,827,300
Jan 16, 2026	29.53	29.59	28.30	28.45	28.45	-3.66%	4,031,474
Jan 15, 2026	29.35	29.77	29.01	29.53	29.53	-0.14%	2,655,900
Jan 14, 2026	30.10	30.87	29.38	29.57	29.57	-1.99%	4,977,434
Jan 13, 2026	30.03	30.75	29.91	30.17	30.17	0.47%	3,323,054
Jan 12, 2026	30.85	30.85	29.80	30.03	30.03	-1.96%	3,316,400
Jan 9, 2026	30.13	31.00	30.11	30.63	30.63	1.49%	2,449,940
Jan 8, 2026	30.03	30.44	29.81	30.18	30.18	0.27%	1,810,289
Jan 7, 2026	29.98	30.47	29.83	30.10	30.10	-0.03%	2,122,360
Jan 6, 2026	29.99	30.54	29.54	30.11	30.11	1.28%	2,111,480
Jan 5, 2026	29.92	30.37	29.52	29.73	29.73	-0.90%	2,428,275
Dec 31, 2025	30.22	30.65	29.98	30.00	30.00	-0.73%	1,473,940
Dec 30, 2025	31.31	31.31	30.08	30.22	30.22	-3.45%	2,732,072
Dec 29, 2025	30.30	32.30	30.30	31.30	31.30	1.85%	4,582,300
Dec 26, 2025	30.21	31.30	30.06	30.73	30.73	1.55%	2,912,000
Dec 25, 2025	29.94	30.48	29.87	30.26	30.26	0.63%	1,496,440
Dec 24, 2025	29.39	30.36	29.39	30.07	30.07	2.28%	2,940,782
Dec 23, 2025	29.37	30.15	29.03	29.40	29.40	0.10%	2,143,400
Dec 22, 2025	30.10	30.17	29.22	29.37	29.37	-2.49%	2,561,980
Dec 19, 2025	28.02	30.52	28.02	30.12	30.12	7.49%	6,716,775
Dec 18, 2025	27.68	28.47	27.59	28.02	28.02	0.86%	1,561,040
Dec 17, 2025	27.60	28.06	27.12	27.78	27.78	-0.14%	1,797,101