SHA:605005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.22	20.53	20.03	20.45	20.45	0.69%	4,332,060
Mar 26, 2026	20.11	20.85	20.03	20.31	20.31	1.45%	6,408,824
Mar 25, 2026	18.77	20.45	18.77	20.02	20.02	5.98%	8,036,071
Mar 24, 2026	18.86	18.90	18.41	18.89	18.89	1.83%	1,987,500
Mar 23, 2026	19.30	19.34	18.53	18.55	18.55	-4.68%	4,227,500
Mar 20, 2026	19.55	19.81	19.36	19.46	19.46	-0.82%	2,627,500
Mar 19, 2026	19.71	19.97	19.55	19.62	19.62	-1.01%	3,207,800
Mar 18, 2026	19.58	19.82	19.50	19.82	19.82	1.28%	1,567,200
Mar 17, 2026	19.72	19.82	19.43	19.57	19.57	-0.61%	1,895,300
Mar 16, 2026	20.07	20.07	19.64	19.69	19.69	-1.01%	2,025,900
Mar 13, 2026	19.45	20.00	19.45	19.89	19.89	1.64%	3,029,100
Mar 12, 2026	19.89	19.89	19.45	19.57	19.57	-1.26%	2,813,800
Mar 11, 2026	20.05	20.06	19.51	19.82	19.82	-0.60%	3,793,700
Mar 10, 2026	19.89	20.02	19.76	19.94	19.94	0.55%	2,379,000
Mar 9, 2026	19.95	19.97	19.63	19.83	19.83	-0.75%	2,182,600
Mar 6, 2026	19.47	19.98	19.47	19.98	19.98	1.99%	2,971,200
Mar 5, 2026	19.99	20.03	19.48	19.59	19.59	-0.81%	3,091,800
Mar 4, 2026	18.88	19.80	18.88	19.75	19.75	2.44%	3,644,260
Mar 3, 2026	19.65	19.79	19.28	19.28	19.28	-1.53%	2,952,556
Mar 2, 2026	19.25	19.74	19.20	19.58	19.58	0.41%	2,223,200
Feb 27, 2026	19.85	19.85	19.47	19.50	19.50	-1.47%	2,311,400
Feb 26, 2026	19.21	19.80	19.12	19.79	19.79	3.02%	4,728,400
Feb 25, 2026	19.23	19.35	19.08	19.21	19.21	-0.10%	1,587,500
Feb 24, 2026	19.40	19.41	19.15	19.23	19.23	-0.05%	1,544,800
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