SHA:605007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	13.87	14.10	13.85	13.90	13.90	-0.57%	5,005,295
Feb 4, 2026	13.69	14.09	13.52	13.98	13.98	2.12%	6,985,500
Feb 3, 2026	13.55	13.78	13.43	13.69	13.69	2.16%	5,623,100
Feb 2, 2026	13.97	14.25	13.31	13.40	13.40	-5.10%	10,444,100
Jan 30, 2026	13.76	14.27	13.58	14.12	14.12	2.10%	11,446,137
Jan 29, 2026	13.80	14.20	13.76	13.83	13.83	-0.43%	9,868,900
Jan 28, 2026	13.50	14.09	13.48	13.89	13.89	2.58%	12,536,440
Jan 27, 2026	13.61	13.76	13.27	13.54	13.54	-0.81%	6,903,400
Jan 26, 2026	13.46	14.01	13.40	13.65	13.65	1.11%	9,850,600
Jan 23, 2026	13.55	13.85	13.41	13.50	13.50	-0.59%	7,885,800
Jan 22, 2026	13.29	13.65	13.17	13.58	13.58	2.57%	8,138,849
Jan 21, 2026	13.34	13.39	13.11	13.24	13.24	-0.75%	4,307,800
Jan 20, 2026	13.46	13.53	13.17	13.34	13.34	-0.37%	6,055,500
Jan 19, 2026	12.86	13.45	12.82	13.39	13.39	2.29%	9,033,100
Jan 16, 2026	13.60	13.80	13.05	13.09	13.09	-2.17%	11,713,041
Jan 15, 2026	13.30	13.65	13.22	13.38	13.38	-0.30%	7,772,600
Jan 14, 2026	13.72	13.80	13.24	13.42	13.42	-2.96%	14,311,200
Jan 13, 2026	13.48	14.33	13.42	13.83	13.83	2.22%	17,255,430
Jan 12, 2026	13.45	13.67	13.33	13.53	13.53	0.52%	11,283,230
Jan 9, 2026	13.21	13.59	13.15	13.46	13.46	0.98%	11,555,300
Jan 8, 2026	13.23	13.37	13.10	13.33	13.33	0.53%	9,111,400
Jan 7, 2026	13.44	13.55	13.16	13.26	13.26	-2.36%	11,279,200
Jan 6, 2026	13.42	13.70	13.23	13.58	13.58	0.30%	15,681,274
Jan 5, 2026	13.36	13.88	13.36	13.54	13.54	0.22%	17,479,800
Dec 31, 2025	13.80	13.92	13.20	13.51	13.51	-1.60%	23,245,020
Dec 30, 2025	12.77	14.54	12.77	13.73	13.73	-2.28%	35,069,230
Dec 29, 2025	14.70	14.92	14.05	14.05	14.05	-9.99%	16,221,530
Dec 26, 2025	15.61	15.61	14.70	15.61	15.61	10.01%	48,178,370
Dec 25, 2025	13.80	14.19	13.55	14.19	14.19	10.00%	22,223,320
Dec 24, 2025	11.73	12.90	11.65	12.90	12.90	9.97%	14,754,020
Dec 23, 2025	11.62	11.78	11.62	11.73	11.73	0.26%	1,110,100
Dec 22, 2025	11.77	11.77	11.66	11.70	11.70	0.26%	1,155,900
Dec 19, 2025	11.59	11.69	11.55	11.67	11.67	0.69%	1,415,300
Dec 18, 2025	11.48	11.73	11.41	11.59	11.59	0.96%	1,182,700
Dec 17, 2025	11.40	11.50	11.34	11.48	11.48	0.26%	999,700
Dec 16, 2025	11.50	11.53	11.36	11.45	11.45	-0.69%	1,124,900
Dec 15, 2025	11.52	11.61	11.50	11.53	11.53	-	715,700
Dec 12, 2025	11.67	11.74	11.52	11.53	11.53	-1.62%	1,750,000
Dec 11, 2025	11.72	11.97	11.69	11.72	11.72	0.26%	1,741,000
Dec 10, 2025	11.80	11.81	11.64	11.69	11.69	-0.93%	1,309,300
Dec 9, 2025	11.87	11.92	11.79	11.80	11.80	-0.76%	984,500
Dec 8, 2025	12.00	12.00	11.86	11.89	11.89	-0.83%	1,354,800
Dec 5, 2025	12.05	12.05	11.91	11.99	11.99	0.25%	1,555,000
Dec 4, 2025	11.95	12.11	11.89	11.96	11.96	-0.66%	1,367,900
Dec 3, 2025	11.90	12.19	11.82	12.04	12.04	1.52%	2,902,509
Dec 2, 2025	11.90	11.91	11.76	11.86	11.86	-	946,500
Dec 1, 2025	11.77	11.89	11.71	11.86	11.86	0.76%	1,372,200
Nov 28, 2025	11.80	11.84	11.68	11.77	11.77	-0.17%	977,400
Nov 27, 2025	11.60	11.81	11.60	11.79	11.79	1.90%	2,256,518
Nov 26, 2025	11.73	11.75	11.57	11.57	11.57	-1.03%	1,206,591