SHA:605007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	14.87	15.53	14.87	15.25	15.25	2.49%	4,918,400
Aug 25, 2026	14.83	14.97	14.72	14.88	14.88	0.40%	3,167,300
Aug 24, 2026	15.21	15.25	14.72	14.82	14.82	-1.79%	3,697,600
Aug 21, 2026	15.00	15.26	14.90	15.09	15.09	0.20%	2,682,716
Aug 20, 2026	15.06	15.30	15.05	15.06	15.06	0.67%	3,303,173
Aug 19, 2026	15.61	15.69	14.95	14.96	14.96	-5.08%	4,497,700
Aug 18, 2026	15.79	16.29	15.63	15.76	15.76	-0.44%	4,465,800
Aug 17, 2026	15.53	15.95	15.33	15.83	15.83	2.93%	6,042,463
Aug 14, 2026	15.38	15.67	15.13	15.38	15.38	-	6,306,132
Aug 13, 2026	15.20	15.74	15.04	15.38	15.38	1.18%	7,768,156
Aug 12, 2026	15.93	15.93	15.10	15.20	15.20	-4.94%	10,303,800
Aug 11, 2026	16.78	17.00	15.97	15.99	15.99	-4.65%	9,697,822
Aug 10, 2026	15.91	16.99	15.61	16.77	16.77	6.14%	10,624,604
Aug 7, 2026	16.39	16.63	15.75	15.80	15.80	-3.48%	7,849,000
Aug 6, 2026	16.10	16.40	15.97	16.37	16.37	1.68%	5,492,500
Aug 5, 2026	15.66	16.16	15.37	16.10	16.10	2.48%	6,104,806
Aug 4, 2026	16.15	16.23	15.55	15.71	15.71	-3.14%	7,927,317
Aug 3, 2026	15.79	16.58	15.40	16.22	16.22	3.44%	8,827,217
Jul 31, 2026	15.45	15.80	15.38	15.68	15.68	1.82%	5,986,100
Jul 30, 2026	15.40	15.59	15.03	15.40	15.40	-0.45%	4,064,300
Jul 29, 2026	14.89	15.69	14.78	15.47	15.47	4.25%	5,195,100
Jul 28, 2026	14.90	15.08	14.65	14.84	14.84	-0.93%	3,001,400
Jul 27, 2026	14.65	15.26	14.53	14.98	14.98	2.04%	4,852,500
Jul 24, 2026	14.44	14.97	14.44	14.68	14.68	0.75%	3,353,678
Jul 23, 2026	13.98	14.62	13.80	14.57	14.57	3.41%	3,742,400
Jul 22, 2026	14.50	14.57	13.98	14.09	14.09	-1.95%	4,399,000
Jul 21, 2026	14.82	15.04	14.28	14.37	14.37	-3.82%	6,122,437
Jul 20, 2026	15.32	15.50	14.70	14.94	14.94	-2.42%	6,414,500
Jul 17, 2026	15.37	15.69	15.09	15.31	15.31	-1.23%	5,264,635
Jul 16, 2026	15.75	16.10	15.40	15.50	15.50	-1.21%	5,880,380
Jul 15, 2026	15.19	15.87	15.01	15.69	15.69	1.88%	7,005,000
Jul 14, 2026	14.67	15.73	14.62	15.40	15.40	4.48%	10,943,573
Jul 13, 2026	15.00	15.35	14.58	14.74	14.74	-1.73%	4,434,600
Jul 10, 2026	14.87	15.33	14.87	15.00	15.00	-0.33%	6,723,152
Jul 9, 2026	15.36	15.36	14.43	15.05	15.05	-2.84%	9,407,200
Jul 8, 2026	15.25	15.64	14.99	15.49	15.49	0.58%	6,762,800
Jul 7, 2026	14.88	15.70	14.87	15.40	15.40	2.19%	7,471,064
Jul 6, 2026	14.95	15.47	14.88	15.07	15.07	1.21%	6,145,000
Jul 3, 2026	14.57	15.50	14.51	14.89	14.89	2.55%	7,710,400
Jul 2, 2026	14.09	14.88	14.01	14.52	14.52	3.05%	7,096,194
Jul 1, 2026	13.45	14.23	13.20	14.09	14.09	5.23%	6,025,655
Jun 30, 2026	13.28	13.79	13.12	13.39	13.39	0.07%	4,987,700
Jun 29, 2026	12.65	13.50	12.45	13.38	13.38	6.36%	6,976,500
Jun 26, 2026	12.80	13.07	12.26	12.58	12.58	0.56%	4,216,419
Jun 25, 2026	12.50	12.78	12.29	12.51	12.51	-0.87%	3,439,100
Jun 24, 2026	12.89	12.98	12.61	12.62	12.62	-2.09%	3,434,300
Jun 23, 2026	12.68	13.15	12.62	12.89	12.89	1.58%	3,489,043
Jun 22, 2026	12.68	12.75	12.26	12.69	12.69	-0.16%	3,679,400
Jun 18, 2026	13.06	13.13	12.71	12.71	12.71	-2.61%	2,974,400
Jun 17, 2026	13.27	13.47	12.89	13.05	13.05	-1.58%	3,525,219