SHA:605005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.00	15.00	14.70	14.85	14.85	0.20%	893,846
Jul 30, 2026	14.74	15.13	14.73	14.82	14.82	-0.34%	856,100
Jul 29, 2026	14.69	14.90	14.69	14.87	14.87	1.78%	1,072,500
Jul 28, 2026	14.64	14.78	14.51	14.61	14.61	0.07%	862,700
Jul 27, 2026	14.53	14.70	14.33	14.60	14.60	0.90%	773,502
Jul 24, 2026	14.85	14.85	14.40	14.47	14.47	-1.63%	795,300
Jul 23, 2026	14.40	14.72	14.40	14.71	14.71	1.45%	1,061,400
Jul 22, 2026	14.70	14.76	14.36	14.50	14.50	-1.23%	1,470,500
Jul 21, 2026	14.56	14.91	14.50	14.68	14.68	-1.01%	1,481,200
Jul 20, 2026	15.22	15.27	14.60	14.83	14.83	-1.13%	1,745,700
Jul 17, 2026	15.55	15.76	14.92	15.00	15.00	-3.54%	1,544,700
Jul 16, 2026	15.55	15.75	15.42	15.55	15.55	-0.19%	730,100
Jul 15, 2026	15.48	15.61	15.33	15.58	15.58	0.97%	799,600
Jul 14, 2026	15.10	15.54	15.10	15.43	15.43	2.19%	1,195,284
Jul 13, 2026	15.59	15.59	15.05	15.10	15.10	-3.14%	1,857,300
Jul 10, 2026	15.41	15.66	15.20	15.59	15.59	1.17%	1,307,040
Jul 9, 2026	15.50	15.57	15.12	15.41	15.41	-1.15%	1,712,600
Jul 8, 2026	15.51	15.70	15.41	15.59	15.59	-0.32%	1,127,300
Jul 7, 2026	15.81	15.97	15.55	15.64	15.64	-0.95%	1,330,040
Jul 6, 2026	15.95	16.15	15.76	15.79	15.79	-1.00%	1,197,573
Jul 3, 2026	15.78	16.10	15.78	15.95	15.95	1.08%	1,510,500
Jul 2, 2026	15.67	16.14	15.61	15.78	15.78	0.90%	1,379,600
Jul 1, 2026	16.00	16.04	15.62	15.64	15.64	-1.08%	1,301,000
Jun 30, 2026	15.50	15.88	15.42	15.81	15.81	1.93%	1,060,499
Jun 29, 2026	15.70	15.86	15.14	15.51	15.51	-1.02%	1,658,200
Jun 26, 2026	16.12	16.23	15.54	15.67	15.67	-2.79%	2,090,300
Jun 25, 2026	16.01	16.20	15.88	16.12	16.12	-0.25%	1,453,500
Jun 24, 2026	16.65	16.69	15.98	16.16	16.16	-2.94%	1,669,600
Jun 23, 2026	16.65	16.91	16.53	16.65	16.65	-0.06%	2,045,600
Jun 22, 2026	16.28	16.79	15.90	16.66	16.66	2.40%	2,668,607
Jun 18, 2026	15.84	16.33	15.65	16.27	16.27	2.71%	1,747,073
Jun 17, 2026	16.27	16.43	16.02	16.04	15.84	-1.41%	1,065,384
Jun 16, 2026	16.46	16.46	16.26	16.27	16.07	-1.09%	1,160,700
Jun 15, 2026	16.18	16.47	16.18	16.45	16.24	1.86%	1,725,500
Jun 12, 2026	16.08	16.16	15.83	16.15	15.95	2.09%	1,327,349
Jun 11, 2026	15.54	15.90	15.54	15.82	15.62	0.96%	1,287,800
Jun 10, 2026	15.80	15.91	15.53	15.67	15.47	-1.32%	1,474,195
Jun 9, 2026	16.00	16.11	15.77	15.88	15.68	-0.81%	2,065,149
Jun 8, 2026	16.12	16.32	15.86	16.01	15.81	-1.48%	2,711,100
Jun 5, 2026	16.32	16.42	16.13	16.25	16.05	-	1,594,705
Jun 4, 2026	16.26	16.46	16.13	16.25	16.05	-0.06%	1,812,739
Jun 3, 2026	16.60	16.60	16.18	16.26	16.06	-2.11%	2,794,500
Jun 2, 2026	16.76	16.95	16.18	16.61	16.40	-0.84%	3,215,220
Jun 1, 2026	16.88	16.95	16.58	16.75	16.54	-0.65%	2,818,402
May 29, 2026	16.73	17.13	16.59	16.86	16.65	1.14%	3,164,665
May 28, 2026	17.01	17.01	16.40	16.67	16.46	-2.00%	4,100,714
May 27, 2026	18.10	18.19	16.90	17.01	16.80	-6.02%	5,578,800
May 26, 2026	18.20	18.27	17.92	18.10	17.87	-1.31%	2,283,500
May 25, 2026	18.60	18.65	18.00	18.34	18.11	-1.40%	2,760,500
May 22, 2026	18.70	18.70	18.25	18.60	18.37	-0.11%	2,478,500