SHA:605007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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