SHA:601005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	1.21	1.22	1.19	1.19	1.19	-1.65%	83,674,759
Jul 20, 2026	1.19	1.22	1.19	1.21	1.21	1.68%	118,846,001
Jul 17, 2026	1.19	1.22	1.18	1.19	1.19	-	139,930,200
Jul 16, 2026	1.19	1.21	1.18	1.19	1.19	-0.83%	80,085,200
Jul 15, 2026	1.18	1.22	1.17	1.20	1.20	1.69%	131,326,400
Jul 14, 2026	1.16	1.19	1.16	1.18	1.18	0.85%	88,518,660
Jul 13, 2026	1.17	1.18	1.16	1.17	1.17	-0.85%	50,311,300
Jul 10, 2026	1.16	1.19	1.15	1.18	1.18	1.72%	96,529,800
Jul 9, 2026	1.16	1.17	1.15	1.16	1.16	-	40,515,202
Jul 8, 2026	1.16	1.17	1.15	1.16	1.16	-0.85%	39,433,600
Jul 7, 2026	1.17	1.18	1.15	1.17	1.17	-	58,291,400
Jul 6, 2026	1.17	1.18	1.16	1.17	1.17	-	47,235,980
Jul 3, 2026	1.17	1.19	1.16	1.17	1.17	-	72,262,520
Jul 2, 2026	1.18	1.21	1.17	1.17	1.17	-1.68%	100,693,100
Jul 1, 2026	1.16	1.20	1.15	1.19	1.19	2.59%	117,508,600
Jun 30, 2026	1.15	1.19	1.15	1.16	1.16	0.87%	102,920,500
Jun 29, 2026	1.14	1.16	1.12	1.15	1.15	0.88%	88,655,675
Jun 26, 2026	1.16	1.16	1.13	1.14	1.14	-1.72%	77,262,400
Jun 25, 2026	1.18	1.19	1.15	1.16	1.16	-2.52%	91,006,600
Jun 24, 2026	1.21	1.21	1.18	1.19	1.19	-1.65%	78,388,800
Jun 23, 2026	1.21	1.24	1.20	1.21	1.21	-0.82%	80,192,900
Jun 22, 2026	1.22	1.23	1.18	1.22	1.22	-0.81%	104,620,400
Jun 18, 2026	1.22	1.25	1.20	1.23	1.23	0.82%	99,449,200
Jun 17, 2026	1.23	1.24	1.21	1.22	1.22	-1.61%	61,611,400
Jun 16, 2026	1.26	1.26	1.22	1.24	1.24	-1.59%	142,377,700
Jun 15, 2026	1.27	1.30	1.24	1.26	1.26	0.80%	146,068,400
Jun 12, 2026	1.24	1.27	1.23	1.25	1.25	1.63%	81,346,500
Jun 11, 2026	1.23	1.24	1.22	1.23	1.23	-0.81%	42,169,110
Jun 10, 2026	1.25	1.26	1.22	1.24	1.24	-1.59%	56,028,400
Jun 9, 2026	1.26	1.27	1.25	1.26	1.26	-	38,024,100
Jun 8, 2026	1.28	1.28	1.25	1.26	1.26	-2.33%	77,883,815
Jun 5, 2026	1.29	1.31	1.28	1.29	1.29	-	62,037,500
Jun 4, 2026	1.29	1.30	1.28	1.29	1.29	-0.77%	49,649,020
Jun 3, 2026	1.31	1.31	1.28	1.30	1.30	-0.76%	60,822,850
Jun 2, 2026	1.32	1.32	1.30	1.31	1.31	-0.76%	52,552,800
Jun 1, 2026	1.30	1.32	1.29	1.32	1.32	1.54%	60,390,540
May 29, 2026	1.29	1.32	1.29	1.30	1.30	0.78%	71,953,520
May 28, 2026	1.29	1.30	1.28	1.29	1.29	-	42,273,290
May 27, 2026	1.32	1.33	1.28	1.29	1.29	-2.27%	88,670,090
May 26, 2026	1.33	1.34	1.32	1.32	1.32	-1.49%	40,717,500
May 25, 2026	1.33	1.34	1.32	1.34	1.34	0.75%	41,469,310
May 22, 2026	1.33	1.33	1.31	1.33	1.33	-	59,838,400
May 21, 2026	1.35	1.36	1.32	1.33	1.33	-0.75%	74,878,780
May 20, 2026	1.37	1.37	1.34	1.34	1.34	-2.19%	64,946,180
May 19, 2026	1.36	1.38	1.36	1.37	1.37	-	50,482,410
May 18, 2026	1.37	1.37	1.34	1.37	1.37	-	91,303,910
May 15, 2026	1.38	1.39	1.36	1.37	1.37	-0.72%	84,666,480
May 14, 2026	1.40	1.41	1.38	1.38	1.38	-1.43%	75,189,960
May 13, 2026	1.41	1.41	1.39	1.40	1.40	-	62,141,160
May 12, 2026	1.41	1.41	1.40	1.40	1.40	-	53,919,620