SHA:605007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	14.75	15.05	14.32	14.80	14.80	1.37%	8,498,227
May 27, 2026	14.45	14.75	14.09	14.60	14.60	1.60%	6,670,899
May 26, 2026	14.48	14.67	14.05	14.37	14.37	-0.83%	5,247,100
May 25, 2026	14.38	14.91	14.18	14.49	14.49	1.54%	4,854,457
May 22, 2026	14.08	14.35	13.98	14.27	14.27	0.99%	3,099,400
May 21, 2026	14.46	14.67	14.08	14.13	14.13	-1.81%	3,987,900
May 20, 2026	14.43	14.54	14.20	14.39	14.39	-1.51%	3,858,800
May 19, 2026	14.50	14.80	14.41	14.61	14.61	0.21%	3,888,800
May 18, 2026	14.96	15.02	14.46	14.58	14.58	-2.54%	5,422,200
May 15, 2026	15.20	15.28	14.80	14.96	14.96	-2.16%	5,725,200
May 14, 2026	15.21	15.44	15.00	15.29	15.29	0.72%	5,667,700
May 13, 2026	15.21	15.27	15.03	15.18	15.18	-0.20%	5,715,700
May 12, 2026	15.50	15.75	15.15	15.21	15.21	-2.00%	6,349,848
May 11, 2026	16.13	16.24	15.44	15.52	15.52	-3.78%	8,588,100
May 8, 2026	15.88	16.18	15.81	16.13	16.13	1.45%	4,938,762
May 7, 2026	15.72	16.01	15.66	15.90	15.90	1.08%	4,725,347
May 6, 2026	15.86	15.87	15.46	15.73	15.73	-0.82%	5,879,100
Apr 30, 2026	15.68	16.05	15.53	15.86	15.86	1.80%	6,172,600
Apr 29, 2026	15.40	15.71	15.38	15.58	15.58	-0.51%	5,025,718
Apr 28, 2026	15.31	15.72	15.11	15.66	15.66	2.22%	7,472,080
Apr 27, 2026	15.50	15.50	15.20	15.32	15.32	-1.23%	5,439,940
Apr 24, 2026	15.91	16.18	15.46	15.51	15.51	-3.36%	8,343,627
Apr 23, 2026	15.40	16.25	15.33	16.05	16.05	3.75%	13,650,200
Apr 22, 2026	15.36	15.72	15.35	15.47	15.47	0.72%	8,073,640
Apr 21, 2026	15.28	15.59	15.17	15.36	15.36	-1.03%	8,373,900
Apr 20, 2026	15.01	15.60	14.96	15.52	15.52	6.67%	17,171,480
Apr 17, 2026	14.09	14.63	14.03	14.55	14.55	3.05%	7,506,740
Apr 16, 2026	13.99	14.17	13.92	14.12	14.12	0.86%	3,698,600
Apr 15, 2026	14.03	14.21	13.88	14.00	14.00	0.14%	3,853,000
Apr 14, 2026	14.20	14.28	13.80	13.98	13.98	-0.43%	6,748,700
Apr 13, 2026	14.00	14.22	13.86	14.04	14.04	-0.21%	3,643,100
Apr 10, 2026	14.24	14.49	14.07	14.07	14.07	0.57%	5,383,000
Apr 9, 2026	14.19	14.22	13.85	13.99	13.99	-3.05%	6,248,400
Apr 8, 2026	13.95	14.57	13.88	14.43	14.43	6.18%	10,986,300
Apr 7, 2026	13.50	13.62	13.33	13.59	13.59	1.57%	2,872,400
Apr 3, 2026	13.58	13.80	13.34	13.38	13.38	-1.25%	3,449,900
Apr 2, 2026	13.70	13.88	13.50	13.55	13.55	-1.45%	3,468,500
Apr 1, 2026	13.49	13.83	13.49	13.75	13.75	3.31%	5,363,000
Mar 31, 2026	13.60	13.61	13.26	13.31	13.31	-1.77%	3,456,400
Mar 30, 2026	13.18	13.58	13.13	13.55	13.55	-0.73%	4,764,400
Mar 27, 2026	13.50	13.75	13.40	13.65	13.65	-0.29%	4,275,837
Mar 26, 2026	13.94	14.10	13.64	13.69	13.69	-2.35%	4,973,800
Mar 25, 2026	13.94	14.20	13.83	14.02	14.02	1.30%	6,551,000
Mar 24, 2026	13.84	13.98	13.52	13.84	13.84	1.39%	6,271,400
Mar 23, 2026	14.01	14.42	13.49	13.65	13.65	-2.71%	8,171,531
Mar 20, 2026	14.19	14.43	14.03	14.03	14.03	0.14%	7,439,588
Mar 19, 2026	14.40	14.44	13.90	14.01	14.01	-4.63%	9,298,185
Mar 18, 2026	14.60	14.73	14.31	14.69	14.69	0.75%	7,884,725
Mar 17, 2026	15.61	15.72	14.45	14.58	14.58	-6.54%	14,239,820
Mar 16, 2026	16.28	16.58	15.59	15.60	15.60	-6.02%	13,719,510