SHA:605007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	13.26	13.43	13.17	13.26	13.26	-0.67%	2,558,200
Jun 15, 2026	13.30	13.50	13.12	13.35	13.35	1.29%	3,208,900
Jun 12, 2026	12.80	13.40	12.75	13.18	13.18	3.05%	4,544,500
Jun 11, 2026	13.01	13.05	12.73	12.79	12.79	-2.37%	2,426,000
Jun 10, 2026	13.00	13.17	12.79	13.10	13.10	-0.76%	3,826,912
Jun 9, 2026	13.12	13.33	12.76	13.20	13.20	2.64%	4,872,700
Jun 8, 2026	13.10	13.34	12.71	12.86	12.86	-3.53%	3,714,900
Jun 5, 2026	13.30	13.55	13.18	13.33	13.33	-0.60%	3,986,140
Jun 4, 2026	14.06	14.06	13.22	13.41	13.41	-2.69%	4,665,940
Jun 3, 2026	13.83	13.95	13.58	13.78	13.78	-0.36%	3,862,500
Jun 2, 2026	14.24	14.29	13.89	13.99	13.83	-1.76%	3,974,800
Jun 1, 2026	13.87	14.33	13.61	14.24	14.08	0.56%	4,596,100
May 29, 2026	15.17	15.17	14.02	14.16	14.00	-4.32%	9,957,913
May 28, 2026	14.75	15.05	14.32	14.80	14.63	1.37%	8,498,227
May 27, 2026	14.45	14.75	14.09	14.60	14.43	1.60%	6,670,899
May 26, 2026	14.48	14.67	14.05	14.37	14.21	-0.83%	5,247,100
May 25, 2026	14.38	14.91	14.18	14.49	14.32	1.54%	4,854,457
May 22, 2026	14.08	14.35	13.98	14.27	14.11	0.99%	3,099,400
May 21, 2026	14.46	14.67	14.08	14.13	13.97	-1.81%	3,987,900
May 20, 2026	14.43	14.54	14.20	14.39	14.23	-1.51%	3,858,800
May 19, 2026	14.50	14.80	14.41	14.61	14.44	0.21%	3,888,800
May 18, 2026	14.96	15.02	14.46	14.58	14.41	-2.54%	5,422,200
May 15, 2026	15.20	15.28	14.80	14.96	14.79	-2.16%	5,725,200
May 14, 2026	15.21	15.44	15.00	15.29	15.12	0.72%	5,667,700
May 13, 2026	15.21	15.27	15.03	15.18	15.01	-0.20%	5,715,700
May 12, 2026	15.50	15.75	15.15	15.21	15.04	-2.00%	6,349,848
May 11, 2026	16.13	16.24	15.44	15.52	15.34	-3.78%	8,588,100
May 8, 2026	15.88	16.18	15.81	16.13	15.95	1.45%	4,938,762
May 7, 2026	15.72	16.01	15.66	15.90	15.72	1.08%	4,725,347
May 6, 2026	15.86	15.87	15.46	15.73	15.55	-0.82%	5,879,100
Apr 30, 2026	15.68	16.05	15.53	15.86	15.68	1.80%	6,172,600
Apr 29, 2026	15.40	15.71	15.38	15.58	15.40	-0.51%	5,025,718
Apr 28, 2026	15.31	15.72	15.11	15.66	15.48	2.22%	7,472,080
Apr 27, 2026	15.50	15.50	15.20	15.32	15.14	-1.23%	5,439,940
Apr 24, 2026	15.91	16.18	15.46	15.51	15.33	-3.36%	8,343,627
Apr 23, 2026	15.40	16.25	15.33	16.05	15.87	3.75%	13,650,200
Apr 22, 2026	15.36	15.72	15.35	15.47	15.29	0.72%	8,073,640
Apr 21, 2026	15.28	15.59	15.17	15.36	15.18	-1.03%	8,373,900
Apr 20, 2026	15.01	15.60	14.96	15.52	15.34	6.67%	17,171,480
Apr 17, 2026	14.09	14.63	14.03	14.55	14.38	3.05%	7,506,740
Apr 16, 2026	13.99	14.17	13.92	14.12	13.96	0.86%	3,698,600
Apr 15, 2026	14.03	14.21	13.88	14.00	13.84	0.14%	3,853,000
Apr 14, 2026	14.20	14.28	13.80	13.98	13.82	-0.43%	6,748,700
Apr 13, 2026	14.00	14.22	13.86	14.04	13.88	-0.21%	3,643,100
Apr 10, 2026	14.24	14.49	14.07	14.07	13.91	0.57%	5,383,000
Apr 9, 2026	14.19	14.22	13.85	13.99	13.83	-3.05%	6,248,400
Apr 8, 2026	13.95	14.57	13.88	14.43	14.26	6.18%	10,986,300
Apr 7, 2026	13.50	13.62	13.33	13.59	13.43	1.57%	2,872,400