SHA:605005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	15.45	15.88	15.45	15.68	15.68	0.51%	810,600
Oct 23, 2026	15.50	15.63	14.94	15.60	15.60	0.78%	1,512,800
Oct 22, 2026	15.74	15.76	15.40	15.48	15.48	-0.90%	632,700
Oct 21, 2026	15.67	15.95	15.60	15.62	15.62	-0.32%	701,200
Oct 20, 2026	15.70	15.76	15.50	15.67	15.67	0.26%	772,900
Oct 19, 2026	15.44	15.69	15.23	15.63	15.63	0.71%	919,500
Oct 16, 2026	15.31	15.54	15.13	15.52	15.52	2.17%	1,283,500
Oct 15, 2026	15.45	15.50	15.09	15.19	15.19	-2.94%	1,132,390
Oct 14, 2026	15.79	15.88	15.61	15.65	15.65	-0.82%	576,092
Oct 13, 2026	15.76	15.97	15.64	15.78	15.78	-0.44%	939,659
Oct 12, 2026	16.01	16.05	15.75	15.85	15.85	-0.81%	698,500
Oct 9, 2026	15.88	16.04	15.63	15.98	15.98	0.50%	1,083,200
Oct 8, 2026	16.14	16.16	15.80	15.90	15.90	-1.06%	651,990
Sep 30, 2026	16.00	16.14	15.96	16.07	16.07	0.88%	673,700
Sep 29, 2026	15.97	16.14	15.90	15.93	15.93	-0.44%	674,400
Sep 28, 2026	16.25	16.25	15.95	16.00	16.00	-0.68%	832,500
Sep 24, 2026	16.20	16.34	16.07	16.11	16.11	-0.74%	704,300
Sep 23, 2026	16.26	16.35	16.16	16.23	16.23	-0.73%	711,500
Sep 22, 2026	16.50	16.51	16.20	16.35	16.35	-0.49%	770,300
Sep 21, 2026	16.36	16.47	16.25	16.43	16.43	0.43%	1,065,900
Sep 18, 2026	16.32	16.55	16.22	16.36	16.36	0.43%	1,423,300
Sep 17, 2026	15.74	16.30	15.62	16.29	16.29	3.49%	1,986,200
Sep 16, 2026	15.86	15.86	15.53	15.74	15.74	0.45%	763,000
Sep 15, 2026	15.95	15.99	15.62	15.67	15.67	-2.00%	968,700
Sep 14, 2026	15.97	16.30	15.52	15.99	15.99	0.38%	1,103,200
Sep 11, 2026	16.16	16.26	15.76	15.93	15.93	-1.48%	1,396,500
Sep 10, 2026	16.13	16.38	16.13	16.17	16.17	-0.25%	1,201,200
Sep 9, 2026	16.17	16.39	16.13	16.21	16.21	0.37%	1,771,200
Sep 8, 2026	16.06	16.24	15.84	16.15	16.15	1.19%	1,695,000
Sep 7, 2026	16.10	16.10	15.87	15.96	15.96	-0.13%	898,717
Sep 4, 2026	15.99	16.15	15.92	15.98	15.98	-	1,149,100
Sep 3, 2026	16.10	16.30	15.91	15.98	15.98	-0.75%	1,070,600
Sep 2, 2026	16.24	16.25	16.05	16.10	16.10	-0.86%	942,800
Sep 1, 2026	16.05	16.32	15.89	16.24	16.24	1.18%	1,856,812
Aug 31, 2026	15.99	16.06	15.85	16.05	16.05	0.25%	827,300
Aug 28, 2026	16.07	16.20	15.97	16.01	16.01	-0.31%	1,054,500
Aug 27, 2026	16.05	16.10	15.87	16.06	16.06	0.44%	1,112,800
Aug 26, 2026	16.02	16.20	15.89	15.99	15.99	-0.25%	1,071,600
Aug 25, 2026	15.75	16.12	15.43	16.03	16.03	1.58%	1,871,300
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