SHA:605005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	20.05	20.40	19.87	20.16	19.91	0.50%	2,942,100
Apr 24, 2026	20.57	20.57	19.92	20.06	19.81	-2.95%	3,537,500
Apr 23, 2026	20.85	21.14	20.50	20.67	20.41	-0.48%	3,919,800
Apr 22, 2026	20.58	21.01	20.10	20.77	20.51	0.53%	3,700,500
Apr 21, 2026	21.35	21.35	20.44	20.66	20.40	-3.28%	5,042,400
Apr 20, 2026	20.87	21.48	20.80	21.36	21.09	2.50%	6,230,600
Apr 17, 2026	20.89	21.09	20.71	20.84	20.58	-0.57%	3,454,903
Apr 16, 2026	20.88	21.21	20.63	20.96	20.70	0.62%	4,377,900
Apr 15, 2026	21.22	21.33	20.52	20.83	20.57	-1.84%	5,855,100
Apr 14, 2026	20.99	21.26	20.80	21.22	20.96	1.77%	7,534,570
Apr 13, 2026	21.12	21.32	20.79	20.85	20.59	-2.20%	6,310,400
Apr 10, 2026	20.78	21.78	20.78	21.32	21.05	0.71%	14,222,650
Apr 9, 2026	19.63	21.56	19.41	21.17	20.91	8.01%	16,792,380
Apr 8, 2026	19.20	19.65	19.15	19.60	19.36	2.94%	2,965,100
Apr 7, 2026	19.70	19.70	18.81	19.04	18.80	-2.11%	3,855,200
Apr 3, 2026	20.39	20.40	19.40	19.45	19.21	-4.84%	4,128,300