SHA:605007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.28	14.65	14.28	14.38	14.38	1.27%	2,559,085
Sep 29, 2026	14.37	14.65	14.10	14.20	14.20	-2.20%	3,572,184
Sep 28, 2026	14.55	15.18	14.41	14.52	14.52	-1.09%	3,466,000
Sep 24, 2026	15.13	15.16	14.63	14.68	14.68	-3.17%	3,492,700
Sep 23, 2026	15.22	15.35	15.14	15.16	15.16	-0.33%	2,063,096
Sep 22, 2026	15.18	15.44	15.11	15.21	15.21	0.20%	3,234,712
Sep 21, 2026	15.21	15.50	15.15	15.18	15.18	0.53%	3,868,200
Sep 18, 2026	14.85	15.34	14.76	15.10	15.10	2.30%	3,522,500
Sep 17, 2026	14.51	14.87	14.48	14.76	14.76	0.89%	2,404,900
Sep 16, 2026	14.36	14.72	14.27	14.63	14.63	2.24%	2,840,000
Sep 15, 2026	14.47	14.48	14.20	14.31	14.31	-0.83%	2,032,800
Sep 14, 2026	14.17	14.57	13.86	14.43	14.43	2.49%	3,780,009
Sep 11, 2026	14.48	14.58	13.97	14.08	14.08	-2.76%	3,340,700
Sep 10, 2026	14.84	14.93	14.48	14.48	14.48	-2.88%	2,987,600
Sep 9, 2026	14.75	15.07	14.63	14.91	14.91	0.88%	4,106,600
Sep 8, 2026	14.76	14.95	14.58	14.78	14.78	-	3,781,600
Sep 7, 2026	14.79	14.97	14.42	14.78	14.78	-0.20%	6,907,200
Sep 4, 2026	15.25	15.57	14.72	14.81	14.81	-2.18%	6,013,694
Sep 3, 2026	15.49	15.52	15.09	15.14	15.14	-1.17%	3,471,020
Sep 2, 2026	15.60	15.69	15.22	15.32	15.32	-2.48%	3,776,228
Sep 1, 2026	15.85	16.15	15.60	15.71	15.71	-1.87%	6,759,006
Aug 31, 2026	15.07	16.20	14.77	16.01	16.01	6.03%	9,478,444
Aug 28, 2026	15.01	15.70	14.88	15.10	15.10	1.75%	5,763,900
Aug 27, 2026	15.09	15.24	14.69	14.84	14.84	-2.69%	4,987,900
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