SHA:601005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	1.29	1.30	1.29	1.29	-	-	3,765,600
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
May 11, 2026	1.41	1.42	1.40	1.40	1.40	-0.71%	62,953,320
May 8, 2026	1.40	1.42	1.40	1.41	1.41	-	62,138,700
May 7, 2026	1.41	1.42	1.40	1.41	1.41	-	55,766,000
May 6, 2026	1.40	1.42	1.40	1.41	1.41	0.71%	63,184,450
Apr 30, 2026	1.40	1.41	1.39	1.40	1.40	-0.71%	60,984,500
Apr 29, 2026	1.39	1.42	1.39	1.41	1.41	1.44%	82,599,700
Apr 28, 2026	1.38	1.40	1.38	1.39	1.39	0.72%	43,000,300
Apr 27, 2026	1.39	1.40	1.38	1.38	1.38	-1.43%	40,930,110
Apr 24, 2026	1.39	1.40	1.38	1.40	1.40	-	64,577,900
Apr 23, 2026	1.40	1.41	1.39	1.40	1.40	-	56,427,740
Apr 22, 2026	1.40	1.41	1.39	1.40	1.40	-	39,332,150
Apr 21, 2026	1.41	1.41	1.40	1.40	1.40	-0.71%	32,575,800
Apr 20, 2026	1.41	1.42	1.40	1.41	1.41	-	63,847,900
Apr 17, 2026	1.41	1.42	1.40	1.41	1.41	-	54,394,700
Apr 16, 2026	1.40	1.42	1.40	1.41	1.41	0.71%	47,884,600
Apr 15, 2026	1.42	1.43	1.40	1.40	1.40	-1.41%	62,224,100
Apr 14, 2026	1.41	1.42	1.40	1.42	1.42	0.71%	64,707,200
Apr 13, 2026	1.40	1.42	1.40	1.41	1.41	-	59,916,840
Apr 10, 2026	1.40	1.42	1.40	1.41	1.41	0.71%	58,932,750
Apr 9, 2026	1.42	1.43	1.40	1.40	1.40	-2.10%	90,028,200
Apr 8, 2026	1.42	1.44	1.41	1.43	1.43	2.14%	99,642,990
Apr 7, 2026	1.39	1.41	1.39	1.40	1.40	0.72%	42,074,100
Apr 3, 2026	1.42	1.42	1.38	1.39	1.39	-1.42%	73,477,100
Apr 2, 2026	1.43	1.43	1.40	1.41	1.41	-1.40%	97,944,150
Apr 1, 2026	1.44	1.45	1.42	1.43	1.43	0.70%	86,957,700
Mar 31, 2026	1.43	1.46	1.42	1.42	1.42	-1.39%	115,140,300
Mar 30, 2026	1.42	1.45	1.41	1.44	1.44	0.70%	96,783,400
Mar 27, 2026	1.41	1.44	1.40	1.43	1.43	0.70%	101,751,200
Mar 26, 2026	1.46	1.46	1.42	1.42	1.42	-2.74%	139,354,700
Mar 25, 2026	1.41	1.46	1.41	1.46	1.46	3.55%	165,082,900
Mar 24, 2026	1.40	1.42	1.37	1.41	1.41	2.17%	173,530,300