SHA:605005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	19.02	19.26	18.97	19.24	19.24	1.16%	1,891,800
Feb 12, 2026	19.24	19.24	19.01	19.02	19.02	-0.94%	1,177,800
Feb 11, 2026	19.28	19.44	19.15	19.20	19.20	-0.16%	1,343,200
Feb 10, 2026	19.05	19.24	18.97	19.23	19.23	0.94%	1,536,290
Feb 9, 2026	19.07	19.15	18.97	19.05	19.05	0.11%	1,248,800
Feb 6, 2026	18.87	19.08	18.86	19.03	19.03	0.26%	1,302,500
Feb 5, 2026	19.10	19.15	18.86	18.98	18.98	-0.63%	1,885,400
Feb 4, 2026	19.08	19.15	18.96	19.10	19.10	0.10%	1,399,500
Feb 3, 2026	19.05	19.27	18.95	19.08	19.08	0.26%	1,676,400
Feb 2, 2026	19.51	19.58	19.00	19.03	19.03	-1.96%	2,571,900
Jan 30, 2026	19.02	19.41	18.88	19.41	19.41	1.89%	4,021,500
Jan 29, 2026	19.10	19.12	18.86	19.05	19.05	-0.26%	1,494,800
Jan 28, 2026	19.03	19.13	18.95	19.10	19.10	0.26%	1,814,900
Jan 27, 2026	19.00	19.10	18.81	19.05	19.05	-	1,891,800
Jan 26, 2026	19.25	19.26	18.91	19.05	19.05	-0.42%	2,145,900
Jan 23, 2026	18.87	19.15	18.87	19.13	19.13	1.06%	2,472,600
Jan 22, 2026	18.99	19.00	18.86	18.93	18.93	-0.26%	1,423,900
Jan 21, 2026	18.90	19.06	18.79	18.98	18.98	0.26%	1,838,290
Jan 20, 2026	18.70	19.00	18.65	18.93	18.93	1.18%	2,625,190
Jan 19, 2026	18.66	18.83	18.65	18.71	18.71	-0.05%	1,429,000
Jan 16, 2026	18.87	18.90	18.65	18.72	18.72	-0.32%	1,438,500
Jan 15, 2026	18.60	18.84	18.50	18.78	18.78	0.97%	1,718,200
Jan 14, 2026	18.63	18.81	18.46	18.60	18.60	-0.43%	2,741,300
Jan 13, 2026	18.87	18.87	18.60	18.68	18.68	-1.16%	2,443,800
Jan 12, 2026	19.08	19.10	18.76	18.90	18.90	0.05%	3,191,459
Jan 9, 2026	18.84	19.05	18.70	18.89	18.89	0.21%	2,401,459
Jan 8, 2026	18.75	18.93	18.71	18.85	18.85	0.27%	2,206,800
Jan 7, 2026	19.23	19.23	18.73	18.80	18.80	-2.19%	4,517,100
Jan 6, 2026	19.16	19.32	19.00	19.22	19.22	0.16%	3,979,590
Jan 5, 2026	19.10	19.26	19.04	19.19	19.19	0.05%	2,340,190
Dec 31, 2025	19.48	19.64	19.13	19.18	19.18	-1.39%	2,863,968
Dec 30, 2025	19.56	19.60	19.15	19.45	19.45	-1.32%	4,843,100
Dec 29, 2025	20.03	20.11	19.66	19.71	19.71	-1.99%	4,090,400
Dec 26, 2025	20.37	20.54	20.00	20.11	20.11	-2.14%	5,661,890
Dec 25, 2025	19.84	20.99	19.52	20.55	20.55	3.11%	8,930,371
Dec 24, 2025	19.82	20.50	19.79	19.93	19.93	0.61%	5,637,671
Dec 23, 2025	20.69	20.70	19.77	19.81	19.81	-4.39%	9,046,900
Dec 22, 2025	20.42	20.80	20.03	20.72	20.72	2.37%	11,499,500
Dec 19, 2025	19.75	20.43	19.60	20.24	20.24	2.48%	9,804,400
Dec 18, 2025	19.50	20.05	19.44	19.75	19.75	0.41%	6,342,400
Dec 17, 2025	19.57	20.08	19.25	19.67	19.67	0.05%	8,452,617
Dec 16, 2025	19.21	20.49	18.87	19.66	19.66	3.26%	10,726,890
Dec 15, 2025	19.33	19.33	18.80	19.04	19.04	-1.50%	3,285,600
Dec 12, 2025	19.54	19.79	19.20	19.33	19.33	-0.72%	7,646,100
Dec 11, 2025	19.11	19.61	19.02	19.47	19.47	1.88%	7,502,200
Dec 10, 2025	19.24	19.55	19.05	19.11	19.11	-0.93%	2,913,700
Dec 9, 2025	19.16	19.32	19.02	19.29	19.29	0.84%	3,051,100
Dec 8, 2025	18.80	19.36	18.60	19.13	19.13	2.24%	4,987,400
Dec 5, 2025	18.65	18.80	18.42	18.71	18.71	-0.48%	1,639,610
Dec 4, 2025	19.16	19.20	18.76	18.80	18.80	-1.57%	1,665,500