SHA:605007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	13,650,203
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%	17,171,487
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%	13,719,511
Mar 13, 2026	16.38	17.21	15.91	16.60	16.60	-0.60%	15,530,122
Mar 12, 2026	17.13	17.13	16.29	16.70	16.70	-5.22%	21,244,439
Mar 11, 2026	16.80	17.92	16.73	17.62	17.62	5.57%	27,506,263
Mar 10, 2026	16.60	17.34	16.50	16.69	16.69	0.97%	18,289,631
Mar 9, 2026	16.30	16.86	15.51	16.53	16.53	-1.55%	19,344,584
Mar 6, 2026	16.46	16.98	16.41	16.79	16.79	-0.83%	17,930,600
Mar 5, 2026	16.00	17.15	15.51	16.93	16.93	7.15%	26,867,660
Mar 4, 2026	15.65	16.38	15.53	15.80	15.80	-4.24%	19,414,960
Mar 3, 2026	15.90	17.35	15.64	16.50	16.50	2.10%	28,355,480
Mar 2, 2026	15.40	17.11	15.10	16.16	16.16	-0.68%	22,303,984
Feb 27, 2026	16.65	16.88	16.10	16.27	16.27	-7.03%	22,513,890
Feb 26, 2026	16.73	17.98	16.31	17.50	17.50	1.57%	30,423,901
Feb 25, 2026	15.66	17.23	15.66	17.23	17.23	10.03%	22,532,800
Feb 24, 2026	16.27	16.27	15.02	15.66	15.66	-4.69%	26,344,595
Feb 13, 2026	15.34	16.43	15.05	16.43	16.43	9.97%	20,202,710
Feb 12, 2026	14.36	15.80	14.36	14.94	14.94	4.04%	22,974,068
Feb 11, 2026	14.05	14.52	14.02	14.36	14.36	1.34%	7,520,515