SHA:605020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	30.50	30.80	30.14	30.30	30.30	-0.33%	5,076,597
Sep 29, 2026	30.05	30.59	29.71	30.40	30.40	0.83%	4,862,000
Sep 28, 2026	31.04	31.24	30.08	30.15	30.15	-2.87%	8,367,934
Sep 24, 2026	31.62	32.07	31.00	31.04	31.04	-2.30%	5,485,609
Sep 23, 2026	31.39	32.01	31.03	31.77	31.77	1.63%	5,640,080
Sep 22, 2026	32.00	32.12	31.42	31.51	31.26	-0.60%	5,658,786
Sep 21, 2026	32.20	32.31	31.63	31.70	31.45	-1.61%	7,481,839
Sep 18, 2026	31.90	32.22	31.72	32.22	31.96	1.70%	6,602,295
Sep 17, 2026	31.76	32.41	31.52	31.68	31.43	-0.81%	5,512,741
Sep 16, 2026	31.59	32.12	31.36	31.94	31.69	1.30%	5,677,882
Sep 15, 2026	31.07	31.82	31.01	31.53	31.28	1.12%	5,988,100
Sep 14, 2026	30.62	31.36	30.37	31.18	30.93	1.37%	7,117,554
Sep 11, 2026	31.51	31.51	30.03	30.76	30.52	-2.97%	9,775,765
Sep 10, 2026	32.33	32.50	31.68	31.70	31.45	-2.73%	6,056,840
Sep 9, 2026	32.44	32.93	32.36	32.59	32.33	-0.06%	6,305,817
Sep 8, 2026	33.06	33.28	32.50	32.61	32.35	-1.72%	6,411,665
Sep 7, 2026	33.00	33.38	32.24	33.18	32.92	0.67%	8,319,139
Sep 4, 2026	33.32	34.20	32.80	32.96	32.70	-1.08%	10,890,898
Sep 3, 2026	33.01	33.80	32.42	33.32	33.06	1.43%	9,902,245
Sep 2, 2026	32.80	33.26	32.59	32.85	32.59	-0.85%	8,436,245
Sep 1, 2026	34.38	34.56	33.13	33.13	32.87	-4.11%	11,778,510
Aug 31, 2026	33.77	34.58	33.42	34.55	34.28	0.58%	14,897,035
Aug 28, 2026	34.23	34.68	33.85	34.35	34.08	2.35%	20,721,113
Aug 27, 2026	31.31	33.71	31.31	33.56	33.29	6.64%	17,010,569
Aug 26, 2026	30.97	31.74	30.80	31.47	31.22	1.61%	8,096,586
Aug 25, 2026	31.19	31.30	30.44	30.97	30.72	-1.12%	8,591,112
Aug 24, 2026	32.35	32.47	30.91	31.32	31.07	-3.12%	9,965,200
Aug 21, 2026	32.68	32.88	32.10	32.33	32.07	-0.58%	8,457,169
Aug 20, 2026	33.10	33.46	32.39	32.52	32.26	-1.25%	10,598,598
Aug 19, 2026	34.00	34.80	32.75	32.93	32.67	-5.07%	16,520,715
Aug 18, 2026	35.48	36.36	34.41	34.69	34.41	-1.42%	19,759,755
Aug 17, 2026	35.45	35.49	34.11	35.19	34.91	1.24%	13,818,693
Aug 14, 2026	34.80	35.35	34.42	34.76	34.48	-0.20%	12,141,806
Aug 13, 2026	34.84	35.86	34.57	34.83	34.55	-	11,582,994
Aug 12, 2026	34.85	35.30	34.61	34.83	34.55	-0.06%	8,321,153
Aug 11, 2026	35.70	36.18	34.85	34.85	34.57	-2.92%	9,501,070
Aug 10, 2026	35.00	35.94	35.00	35.90	35.62	2.02%	13,818,197
Aug 7, 2026	35.00	35.46	34.56	35.19	34.91	-0.37%	15,767,945
Aug 6, 2026	34.47	35.55	34.07	35.32	35.04	2.14%	18,126,228
Aug 5, 2026	32.63	34.90	32.56	34.58	34.31	5.98%	17,763,128
Aug 4, 2026	31.78	32.75	31.65	32.63	32.37	3.52%	12,612,708
Aug 3, 2026	31.47	31.72	30.95	31.52	31.27	0.29%	9,553,169
Jul 31, 2026	32.20	32.68	31.20	31.43	31.18	0.93%	14,505,246
Jul 30, 2026	32.45	32.55	30.93	31.14	30.89	-4.36%	13,649,635
Jul 29, 2026	32.01	33.00	31.02	32.56	32.30	1.37%	14,148,788
Jul 28, 2026	32.75	33.05	31.91	32.12	31.87	-3.66%	10,968,300
Jul 27, 2026	32.74	33.46	32.45	33.34	33.08	1.80%	10,757,641
Jul 24, 2026	33.50	34.20	32.65	32.75	32.49	-3.93%	14,429,165
Jul 23, 2026	32.88	34.15	32.87	34.09	33.82	3.15%	15,735,232
Jul 22, 2026	33.38	33.93	32.80	33.05	32.79	-1.02%	14,829,679