SHA:600605 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	30.27	31.88	30.03	30.80	30.80	2.16%	4,825,402
Jun 12, 2026	30.03	30.35	29.24	30.15	30.15	0.87%	4,417,200
Jun 11, 2026	29.30	30.05	28.84	29.89	29.89	0.64%	3,738,159
Jun 10, 2026	29.88	30.61	28.90	29.70	29.70	-1.26%	3,988,001
Jun 9, 2026	29.50	30.29	29.03	30.08	30.08	3.37%	4,281,368
Jun 8, 2026	29.26	29.50	28.55	29.10	29.10	-2.74%	3,297,217
Jun 5, 2026	28.79	30.28	27.81	29.92	29.92	3.92%	5,231,562
Jun 4, 2026	29.08	29.37	28.48	28.79	28.79	-0.72%	3,758,601
Jun 3, 2026	29.20	29.21	28.01	29.00	29.00	-0.72%	5,134,112
Jun 2, 2026	29.95	30.19	28.96	29.21	29.21	-2.73%	3,646,702
Jun 1, 2026	30.50	31.00	29.95	30.03	30.03	-1.51%	3,987,100
May 29, 2026	31.49	32.82	30.12	30.49	30.49	-2.43%	4,513,439
May 28, 2026	32.32	32.38	30.77	31.25	31.25	-2.44%	3,750,000
May 27, 2026	32.00	32.70	31.50	32.03	32.03	-1.54%	3,748,540
May 26, 2026	32.81	33.10	31.93	32.53	32.53	-1.84%	3,757,863
May 25, 2026	32.22	34.40	32.22	33.14	33.14	2.89%	7,679,026
May 22, 2026	31.47	32.32	30.96	32.21	32.21	2.35%	4,704,900