SHA:600605 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	24.52	26.58	23.85	26.58	26.58	10.02%	8,036,099
Aug 24, 2026	24.54	24.70	24.00	24.16	24.16	-1.59%	2,063,600
Aug 21, 2026	24.24	24.69	23.83	24.55	24.55	0.24%	2,089,568
Aug 20, 2026	23.68	24.98	23.61	24.49	24.49	3.68%	3,046,889
Aug 19, 2026	25.48	25.70	23.51	23.62	23.62	-8.16%	3,961,084
Aug 18, 2026	25.45	25.99	25.36	25.72	25.72	0.67%	2,259,500
Aug 17, 2026	25.15	25.77	24.70	25.55	25.55	1.59%	2,665,900
Aug 14, 2026	25.52	25.52	24.89	25.15	25.15	-0.47%	1,845,100
Aug 13, 2026	25.60	26.22	25.27	25.27	25.27	-1.56%	3,315,000
Aug 12, 2026	25.49	26.35	25.44	25.67	25.67	0.27%	4,402,822
Aug 11, 2026	23.50	25.85	23.27	25.60	25.60	8.06%	7,959,765
Aug 10, 2026	23.81	23.81	22.97	23.69	23.69	-	2,866,200
Aug 7, 2026	22.92	23.85	22.48	23.69	23.69	2.96%	4,106,711
Aug 6, 2026	23.00	23.60	22.65	23.01	23.01	0.31%	3,585,470
Aug 5, 2026	22.60	23.08	22.40	22.94	22.94	2.50%	4,432,100
Aug 4, 2026	22.29	22.69	22.17	22.38	22.38	0.72%	3,220,300
Aug 3, 2026	22.51	22.80	21.76	22.22	22.22	-1.29%	3,552,000
Jul 31, 2026	22.40	23.00	22.01	22.51	22.51	3.21%	5,621,471
Jul 30, 2026	24.07	24.53	21.64	21.81	21.81	-9.28%	6,600,800
Jul 29, 2026	24.75	24.85	23.84	24.04	24.04	-2.67%	2,880,000
Jul 28, 2026	24.89	25.83	24.50	24.70	24.70	-0.56%	3,253,978
Jul 27, 2026	24.46	25.43	24.46	24.84	24.84	-0.04%	2,168,920
Jul 24, 2026	25.56	25.92	24.85	24.85	24.85	-3.16%	2,083,900
Jul 23, 2026	25.43	25.80	24.46	25.66	25.66	0.55%	3,249,770
Jul 22, 2026	26.78	26.78	25.52	25.52	25.52	-9.98%	5,042,900
Jul 21, 2026	26.20	28.35	23.62	28.35	28.35	8.58%	5,474,874
Jul 20, 2026	27.34	27.34	25.78	26.11	26.11	-2.83%	2,789,600
Jul 17, 2026	27.02	27.82	26.50	26.87	26.87	-1.03%	2,934,832
Jul 16, 2026	26.68	27.54	26.68	27.15	27.15	1.19%	1,890,600
Jul 15, 2026	26.99	27.49	26.70	26.83	26.83	-1.72%	1,659,700
Jul 14, 2026	26.60	27.38	25.62	27.30	27.30	4.16%	2,923,800
Jul 13, 2026	26.50	27.41	26.20	26.21	26.21	-1.06%	3,105,300
Jul 10, 2026	25.99	27.10	25.99	26.49	26.49	1.30%	2,296,700
Jul 9, 2026	27.10	27.20	25.25	26.15	26.15	-4.18%	3,723,778
Jul 8, 2026	26.83	27.34	26.10	27.29	27.29	1.71%	1,960,400
Jul 7, 2026	27.11	27.22	26.60	26.83	26.83	-1.07%	1,811,600
Jul 6, 2026	27.88	28.16	27.12	27.12	27.12	-3.49%	2,580,200
Jul 3, 2026	28.00	28.45	27.61	28.10	28.10	0.36%	3,298,901
Jul 2, 2026	28.47	28.77	27.91	28.00	28.00	-2.54%	3,496,775
Jul 1, 2026	28.71	29.60	28.43	28.73	28.73	-0.66%	3,302,100
Jun 30, 2026	28.78	29.14	28.22	28.92	28.92	-0.52%	3,203,624
Jun 29, 2026	29.20	29.20	28.10	29.07	29.07	1.11%	3,972,900
Jun 26, 2026	31.00	31.09	28.64	28.75	28.75	-7.70%	6,691,253
Jun 25, 2026	29.62	31.86	28.99	31.15	31.15	6.64%	11,416,100
Jun 24, 2026	29.17	29.63	28.68	29.21	29.21	0.41%	3,202,616
Jun 23, 2026	29.78	30.04	28.89	29.09	29.09	-2.94%	4,312,116
Jun 22, 2026	30.24	30.29	28.76	29.97	29.97	0.13%	5,339,257
Jun 18, 2026	31.34	31.51	29.67	29.93	29.93	-3.98%	5,839,502
Jun 17, 2026	32.79	33.69	31.12	31.17	31.17	-4.91%	6,413,625
Jun 16, 2026	31.02	32.78	30.59	32.78	32.78	6.43%	7,388,860