SHA:600605 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	33.52	35.10	33.01	34.23	34.23	2.12%	7,916,160
May 7, 2026	32.30	34.30	32.20	33.52	33.52	3.84%	8,827,793
May 6, 2026	31.51	32.68	31.33	32.28	32.28	2.15%	5,915,229
Apr 30, 2026	32.86	32.86	31.21	31.60	31.60	-1.89%	4,413,615
Apr 29, 2026	31.00	32.68	30.67	32.21	32.17	2.16%	7,794,814
Apr 28, 2026	32.37	33.18	31.36	31.53	31.49	-4.11%	6,788,954
Apr 27, 2026	31.98	34.20	31.85	32.88	32.84	3.33%	8,314,780
Apr 24, 2026	30.55	32.49	30.10	31.82	31.78	6.24%	12,531,160
Apr 23, 2026	31.20	31.20	29.92	29.95	29.91	-2.32%	5,344,741
Apr 22, 2026	30.33	32.00	30.33	30.66	30.62	0.03%	7,858,700
Apr 21, 2026	30.34	31.00	29.60	30.65	30.61	1.06%	8,935,125
Apr 20, 2026	31.01	31.18	29.56	30.33	30.29	-1.65%	8,181,647
Apr 17, 2026	30.93	31.62	30.50	30.84	30.80	-1.31%	7,005,309
Apr 16, 2026	32.00	32.33	30.16	31.25	31.21	-3.34%	12,689,760
Apr 15, 2026	31.30	32.33	30.12	32.33	32.29	10.00%	18,900,530
Apr 14, 2026	28.57	29.39	28.57	29.39	29.35	9.99%	2,446,960
Apr 13, 2026	27.27	27.28	26.68	26.72	26.69	-2.80%	2,288,000
Apr 10, 2026	26.89	28.23	26.89	27.49	27.46	2.19%	2,696,300
Apr 9, 2026	27.69	27.69	26.90	26.90	26.87	-2.61%	1,602,200
Apr 8, 2026	27.47	27.86	27.04	27.62	27.59	3.02%	1,863,925
Apr 7, 2026	26.31	27.10	26.02	26.81	26.78	1.90%	1,747,340
Apr 3, 2026	26.55	27.01	26.30	26.31	26.28	-1.28%	1,972,168
Apr 2, 2026	27.98	27.98	26.49	26.65	26.62	-4.72%	3,186,760
Apr 1, 2026	28.47	28.55	27.74	27.97	27.94	-0.14%	1,870,200
Mar 31, 2026	28.28	28.48	27.72	28.01	27.98	-0.92%	2,075,361
Mar 30, 2026	28.18	28.88	27.94	28.27	28.23	-0.49%	1,894,000
Mar 27, 2026	27.99	28.71	27.80	28.41	28.37	0.46%	2,167,100
Mar 26, 2026	28.14	28.91	27.99	28.28	28.24	-0.07%	2,044,300
Mar 25, 2026	27.80	28.31	27.56	28.30	28.26	1.73%	1,855,800
Mar 24, 2026	27.36	27.85	26.80	27.82	27.79	4.23%	2,263,100
Mar 23, 2026	27.86	27.96	26.24	26.69	26.66	-5.95%	3,622,369
Mar 20, 2026	29.70	29.99	28.30	28.38	28.34	-4.28%	4,062,139
Mar 19, 2026	30.48	30.53	29.48	29.65	29.61	-2.08%	3,178,000
Mar 18, 2026	29.01	30.88	28.80	30.28	30.24	4.41%	5,643,580
Mar 17, 2026	31.26	31.26	28.96	29.00	28.96	-7.23%	8,889,930
Mar 16, 2026	29.97	31.51	29.97	31.26	31.22	6.94%	10,876,830
Mar 13, 2026	28.13	29.95	27.90	29.23	29.19	3.91%	5,018,720
Mar 12, 2026	27.99	28.74	27.99	28.13	28.10	-0.14%	1,923,400
Mar 11, 2026	28.40	28.55	28.00	28.17	28.14	-0.77%	1,771,740
Mar 10, 2026	27.39	28.45	27.39	28.39	28.35	3.65%	3,531,580
Mar 9, 2026	27.27	27.60	27.02	27.39	27.36	-0.11%	1,799,800
Mar 6, 2026	26.70	27.55	26.47	27.42	27.39	1.67%	2,274,801
Mar 5, 2026	26.79	26.98	26.30	26.97	26.94	2.16%	1,576,700
Mar 4, 2026	25.91	26.50	25.65	26.40	26.37	1.11%	1,829,728
Mar 3, 2026	27.08	27.20	25.99	26.11	26.08	-3.26%	2,233,600
Mar 2, 2026	27.50	27.50	26.74	26.99	26.96	-2.28%	3,471,480
Feb 27, 2026	27.99	28.22	27.55	27.62	27.59	-1.85%	1,964,200
Feb 26, 2026	28.14	28.27	27.60	28.14	28.11	0.32%	1,516,600
Feb 25, 2026	27.71	28.05	27.69	28.05	28.02	1.23%	1,449,405
Feb 24, 2026	27.86	28.22	27.69	27.71	27.68	-0.07%	1,286,722