SHA:600605 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	30.93	31.62	30.50	30.84	30.84	-1.31%	7,005,309
Apr 16, 2026	32.00	32.33	30.16	31.25	31.25	-3.34%	12,689,760
Apr 15, 2026	31.30	32.33	30.12	32.33	32.33	10.00%	18,900,532
Apr 14, 2026	28.57	29.39	28.57	29.39	29.39	9.99%	2,446,960
Apr 13, 2026	27.27	27.28	26.68	26.72	26.72	-2.80%	2,288,000
Apr 10, 2026	26.89	28.23	26.89	27.49	27.49	2.19%	2,696,300
Apr 9, 2026	27.69	27.69	26.90	26.90	26.90	-2.61%	1,602,200
Apr 8, 2026	27.47	27.86	27.04	27.62	27.62	3.02%	1,863,925
Apr 7, 2026	26.31	27.10	26.02	26.81	26.81	1.90%	1,747,340
Apr 3, 2026	26.55	27.01	26.30	26.31	26.31	-1.28%	1,972,168
Apr 2, 2026	27.98	27.98	26.49	26.65	26.65	-4.72%	3,186,760
Apr 1, 2026	28.47	28.55	27.74	27.97	27.97	-0.14%	1,870,200
Mar 31, 2026	28.28	28.48	27.72	28.01	28.01	-0.92%	2,075,361
Mar 30, 2026	28.18	28.88	27.94	28.27	28.27	-0.49%	1,894,000
Mar 27, 2026	27.99	28.71	27.80	28.41	28.41	0.46%	2,167,100
Mar 26, 2026	28.14	28.91	27.99	28.28	28.28	-0.07%	2,044,300
Mar 25, 2026	27.80	28.31	27.56	28.30	28.30	1.73%	1,855,800
Mar 24, 2026	27.36	27.85	26.80	27.82	27.82	4.23%	2,263,100
Mar 23, 2026	27.86	27.96	26.24	26.69	26.69	-5.95%	3,622,369
Mar 20, 2026	29.70	29.99	28.30	28.38	28.38	-4.28%	4,062,139
Mar 19, 2026	30.48	30.53	29.48	29.65	29.65	-2.08%	3,178,000
Mar 18, 2026	29.01	30.88	28.80	30.28	30.28	4.41%	5,643,580
Mar 17, 2026	31.26	31.26	28.96	29.00	29.00	-7.23%	8,889,930
Mar 16, 2026	29.97	31.51	29.97	31.26	31.26	6.94%	10,876,830
Mar 13, 2026	28.13	29.95	27.90	29.23	29.23	3.91%	5,018,720
Mar 12, 2026	27.99	28.74	27.99	28.13	28.13	-0.14%	1,923,400
Mar 11, 2026	28.40	28.55	28.00	28.17	28.17	-0.77%	1,771,740
Mar 10, 2026	27.39	28.45	27.39	28.39	28.39	3.65%	3,531,580
Mar 9, 2026	27.27	27.60	27.02	27.39	27.39	-0.11%	1,799,800
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