SHA:600605 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	29.92	30.16	29.80	29.87	-	-0.50%	568,400
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
Dec 16, 2025	27.77	27.97	27.31	27.82	27.82	0.07%	1,407,500
Dec 15, 2025	27.82	28.38	27.56	27.80	27.80	-0.47%	1,229,340
Dec 12, 2025	28.13	28.44	27.90	27.93	27.93	-1.55%	1,287,900
Dec 11, 2025	27.92	29.20	27.40	28.37	28.37	1.39%	3,132,800
Dec 10, 2025	28.13	28.32	27.80	27.98	27.98	-1.20%	1,125,600
Dec 9, 2025	28.30	28.58	28.01	28.32	28.32	0.96%	1,917,519
Dec 8, 2025	28.32	28.32	27.66	28.05	28.05	-0.92%	2,568,400
Dec 5, 2025	29.10	29.10	28.01	28.31	28.31	-1.67%	1,510,360
Dec 4, 2025	29.42	29.42	28.56	28.79	28.79	-2.07%	1,737,040
Dec 3, 2025	29.20	29.64	28.60	29.40	29.40	0.58%	2,028,440
Dec 2, 2025	29.55	29.76	29.10	29.23	29.23	-1.42%	1,217,146
Dec 1, 2025	30.84	30.84	29.40	29.65	29.65	-1.46%	2,137,440
Nov 28, 2025	29.25	31.18	29.05	30.09	30.09	2.84%	3,869,661
Nov 27, 2025	28.86	29.60	28.85	29.26	29.26	1.42%	1,714,060
Nov 26, 2025	28.82	29.14	28.71	28.85	28.85	-0.59%	986,435
Nov 25, 2025	28.97	29.66	28.97	29.02	29.02	0.10%	1,775,975
Nov 24, 2025	27.50	29.50	27.50	28.99	28.99	5.27%	3,670,015
Nov 21, 2025	27.65	28.59	27.22	27.54	27.54	-1.15%	2,241,360
Nov 20, 2025	28.12	28.35	27.55	27.86	27.86	-0.85%	1,691,700
Nov 19, 2025	28.80	28.91	27.99	28.10	28.10	-2.43%	1,749,026
Nov 18, 2025	28.28	29.10	28.28	28.80	28.80	0.81%	2,025,151
Nov 17, 2025	29.10	29.10	28.00	28.57	28.57	-1.82%	2,293,800
Nov 14, 2025	28.63	29.28	28.52	29.10	29.10	1.32%	2,497,540
Nov 13, 2025	28.57	29.13	28.57	28.72	28.72	0.17%	2,543,050
Nov 12, 2025	29.38	29.38	28.45	28.67	28.67	-2.22%	3,017,898