SHA:605005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	15.59	15.88	15.55	15.78	15.78	1.22%	1,392,300
Aug 21, 2026	15.71	15.76	15.45	15.59	15.59	-1.08%	877,012
Aug 20, 2026	15.52	15.85	15.39	15.76	15.76	2.60%	1,324,100
Aug 19, 2026	15.86	15.86	15.34	15.36	15.36	-3.09%	954,925
Aug 18, 2026	15.75	15.88	15.52	15.85	15.85	1.15%	1,278,325
Aug 17, 2026	15.88	15.94	15.55	15.67	15.67	-1.69%	1,455,900
Aug 14, 2026	15.72	16.03	15.58	15.94	15.94	2.31%	1,796,000
Aug 13, 2026	15.50	15.79	15.42	15.58	15.58	0.52%	1,271,200
Aug 12, 2026	15.42	15.62	15.41	15.50	15.50	0.45%	776,350
Aug 11, 2026	15.56	15.67	15.40	15.43	15.43	-0.96%	926,000
Aug 10, 2026	15.45	15.90	15.40	15.58	15.58	1.30%	1,903,900
Aug 7, 2026	15.34	15.59	15.23	15.38	15.38	-	1,967,200
Aug 6, 2026	15.12	15.46	15.05	15.38	15.38	1.79%	2,036,200
Aug 5, 2026	14.95	15.15	14.93	15.11	15.11	0.53%	1,327,800
Aug 4, 2026	15.12	15.13	14.96	15.03	15.03	0.07%	810,200
Aug 3, 2026	14.85	15.04	14.79	15.02	15.02	1.14%	951,100
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