SHA:605005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	19.06	19.10	18.83	19.10	19.10	0.37%	1,580,200
Dec 2, 2025	19.42	19.44	18.92	19.03	19.03	-2.11%	3,151,945
Dec 1, 2025	19.12	19.45	19.01	19.44	19.44	1.78%	4,111,400
Nov 28, 2025	19.03	19.22	18.93	19.10	19.10	0.37%	1,776,400
Nov 27, 2025	18.80	19.12	18.76	19.03	19.03	0.58%	1,244,400
Nov 26, 2025	19.17	19.38	18.84	18.92	18.92	-1.51%	2,109,134
Nov 25, 2025	19.00	19.28	18.98	19.21	19.21	1.43%	3,475,000
Nov 24, 2025	18.86	18.97	18.68	18.94	18.94	0.48%	2,088,000
Nov 21, 2025	18.95	19.13	18.50	18.85	18.85	-0.48%	2,302,500
Nov 20, 2025	19.10	19.23	18.92	18.94	18.94	-0.94%	1,722,100
Nov 19, 2025	18.95	19.34	18.95	19.12	19.12	-0.10%	2,842,800
Nov 18, 2025	18.91	19.29	18.82	19.14	19.14	0.84%	2,700,800
Nov 17, 2025	18.91	19.10	18.74	18.98	18.98	-0.11%	1,319,066
Nov 14, 2025	19.48	19.48	19.00	19.00	19.00	-1.81%	2,180,000
Nov 13, 2025	19.10	19.50	19.00	19.35	19.35	1.84%	4,255,600