SHA:600605 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	32.32	32.80	31.10	31.47	31.47	-1.90%	5,914,771
May 20, 2026	32.69	32.99	31.96	32.08	32.08	-2.85%	4,416,100
May 19, 2026	33.54	33.86	32.50	33.02	33.02	-2.10%	4,309,900
May 18, 2026	32.50	34.50	32.50	33.73	33.73	2.06%	5,467,316
May 15, 2026	34.00	34.04	32.87	33.05	33.05	-2.71%	5,102,940
May 14, 2026	34.20	35.31	33.95	33.97	33.97	0.47%	6,275,042
May 13, 2026	33.33	35.18	33.13	33.81	33.81	0.45%	7,671,895
May 12, 2026	33.80	34.40	33.01	33.66	33.66	-0.59%	5,522,754
May 11, 2026	34.23	34.76	33.69	33.86	33.86	-1.08%	6,231,006
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	-1.77%	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