SHA:605005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	19.06	19.30	18.50	18.62	18.39	-2.56%	2,898,500
May 20, 2026	19.12	19.33	18.93	19.11	18.87	-0.36%	2,223,400
May 19, 2026	19.00	19.28	18.80	19.18	18.94	1.54%	1,960,330
May 18, 2026	19.00	19.04	18.78	18.89	18.65	-0.79%	2,485,400
May 15, 2026	18.82	19.17	18.82	19.04	18.80	1.17%	1,981,900
May 14, 2026	19.23	19.31	18.77	18.82	18.59	-2.13%	3,089,400
May 13, 2026	19.20	19.38	18.94	19.23	18.99	0.42%	3,220,100
May 12, 2026	19.02	19.23	18.98	19.15	18.91	0.42%	2,255,400
May 11, 2026	19.34	19.36	18.98	19.07	18.83	-1.60%	3,344,200
May 8, 2026	18.98	19.46	18.59	19.38	19.14	2.38%	4,508,340
May 7, 2026	19.05	19.18	18.87	18.93	18.69	-1.15%	4,022,385
May 6, 2026	19.14	19.29	18.96	19.15	18.91	0.05%	3,815,200
Apr 30, 2026	19.36	19.48	19.05	19.14	18.90	-1.85%	3,208,600
Apr 29, 2026	19.49	19.63	19.31	19.50	19.26	-0.96%	3,438,430
Apr 28, 2026	20.32	20.76	19.60	19.69	19.44	-2.33%	3,777,230