SHA:605005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	17.01	17.01	16.55	16.58	-	-2.53%	2,109,100
May 27, 2026	18.10	18.19	16.90	17.01	17.01	-6.02%	5,578,800
May 26, 2026	18.20	18.27	17.92	18.10	18.10	-1.31%	2,283,500
May 25, 2026	18.60	18.65	18.00	18.34	18.34	-1.40%	2,760,500
May 22, 2026	18.70	18.70	18.25	18.60	18.60	-0.11%	2,478,500
May 21, 2026	19.06	19.30	18.50	18.62	18.62	-2.56%	2,898,500
May 20, 2026	19.12	19.33	18.93	19.11	19.11	-0.36%	2,223,400
May 19, 2026	19.00	19.28	18.80	19.18	19.18	1.54%	1,960,330
May 18, 2026	19.00	19.04	18.78	18.89	18.89	-0.79%	2,485,400
May 15, 2026	18.82	19.17	18.82	19.04	19.04	1.17%	1,981,900
May 14, 2026	19.23	19.31	18.77	18.82	18.82	-2.13%	3,089,400
May 13, 2026	19.20	19.38	18.94	19.23	19.23	0.42%	3,220,100
May 12, 2026	19.02	19.23	18.98	19.15	19.15	0.42%	2,255,400
May 11, 2026	19.34	19.36	18.98	19.07	19.07	-1.60%	3,344,200
May 8, 2026	18.98	19.46	18.59	19.38	19.38	2.38%	4,508,340
May 7, 2026	19.05	19.18	18.87	18.93	18.93	-1.15%	4,022,385
May 6, 2026	19.14	19.29	18.96	19.15	19.15	0.05%	3,815,200
Apr 30, 2026	19.36	19.48	19.05	19.14	19.14	-1.85%	3,208,600
Apr 29, 2026	19.49	19.63	19.31	19.50	19.50	-0.96%	3,438,430
Apr 28, 2026	20.32	20.76	19.60	19.69	19.69	-2.33%	3,777,230
Apr 27, 2026	20.05	20.40	19.87	20.16	20.16	0.50%	2,942,100
Apr 24, 2026	20.57	20.57	19.92	20.06	20.06	-2.95%	3,537,500
Apr 23, 2026	20.85	21.14	20.50	20.67	20.67	-0.48%	3,919,800
Apr 22, 2026	20.58	21.01	20.10	20.77	20.77	0.53%	3,700,500
Apr 21, 2026	21.35	21.35	20.44	20.66	20.66	-3.28%	5,042,400
Apr 20, 2026	20.87	21.48	20.80	21.36	21.36	2.50%	6,230,600
Apr 17, 2026	20.89	21.09	20.71	20.84	20.84	-0.57%	3,454,903
Apr 16, 2026	20.88	21.21	20.63	20.96	20.96	0.62%	4,377,900
Apr 15, 2026	21.22	21.33	20.52	20.83	20.83	-1.84%	5,855,100
Apr 14, 2026	20.99	21.26	20.80	21.22	21.22	1.77%	7,534,570
Apr 13, 2026	21.12	21.32	20.79	20.85	20.85	-2.20%	6,310,400
Apr 10, 2026	20.78	21.78	20.78	21.32	21.32	0.71%	14,222,650
Apr 9, 2026	19.63	21.56	19.41	21.17	21.17	8.01%	16,792,380
Apr 8, 2026	19.20	19.65	19.15	19.60	19.60	2.94%	2,965,100
Apr 7, 2026	19.70	19.70	18.81	19.04	19.04	-2.11%	3,855,200
Apr 3, 2026	20.39	20.40	19.40	19.45	19.45	-4.84%	4,128,300
Apr 2, 2026	20.55	20.65	20.30	20.44	20.44	-0.44%	2,370,960
Apr 1, 2026	20.55	20.80	20.38	20.53	20.53	0.39%	3,609,334
Mar 31, 2026	20.34	20.66	20.24	20.45	20.45	0.39%	3,533,300
Mar 30, 2026	20.40	20.51	20.11	20.37	20.37	-0.39%	2,922,500
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