SHA:605020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	28.30	28.56	27.51	27.53	27.53	-2.65%	6,305,744
Nov 12, 2026	29.09	29.40	28.25	28.28	28.28	-3.32%	6,184,655
Nov 11, 2026	28.98	29.30	28.60	29.25	29.25	0.69%	5,437,460
Nov 10, 2026	28.60	29.50	28.45	29.05	29.05	3.45%	9,235,323
Nov 9, 2026	28.68	28.98	28.08	28.08	28.08	-0.81%	6,212,999
Nov 6, 2026	28.78	29.20	28.25	28.31	28.31	-4.42%	7,880,960
Nov 5, 2026	28.57	30.32	28.50	29.62	29.62	3.93%	13,456,150
Nov 4, 2026	27.65	28.53	27.22	28.50	28.50	3.41%	10,774,478
Nov 3, 2026	27.45	28.42	27.35	27.56	27.56	0.25%	7,604,982
Nov 2, 2026	27.28	27.84	27.15	27.49	27.49	0.99%	7,386,735
Oct 30, 2026	27.19	28.18	27.11	27.22	27.22	-2.96%	6,609,130
Oct 29, 2026	28.67	28.70	27.91	28.05	28.05	-2.13%	5,512,148
Oct 28, 2026	28.18	29.07	28.03	28.66	28.66	2.95%	8,044,203
Oct 27, 2026	28.44	29.09	27.84	27.84	27.84	-1.45%	7,051,422
Oct 26, 2026	28.13	28.78	27.79	28.25	28.25	0.43%	6,691,100
Oct 23, 2026	27.33	28.25	26.63	28.13	28.13	1.55%	7,923,291
Oct 22, 2026	28.84	29.05	27.40	27.70	27.70	-3.92%	8,601,786
Oct 21, 2026	28.73	29.50	28.36	28.83	28.83	1.02%	7,622,270
Oct 20, 2026	27.63	28.60	27.24	28.54	28.54	1.89%	8,333,889
Oct 19, 2026	28.20	28.44	27.67	28.01	28.01	-1.55%	6,631,648
Oct 16, 2026	28.60	28.97	28.21	28.45	28.45	0.89%	6,270,439
Oct 15, 2026	28.56	29.06	28.04	28.20	28.20	-4.11%	9,019,031
Oct 14, 2026	29.35	29.95	29.20	29.41	29.41	-0.47%	6,608,986
Oct 13, 2026	28.65	29.74	28.42	29.55	29.55	1.34%	8,437,977
Oct 12, 2026	30.66	30.66	29.02	29.16	29.16	-5.02%	11,515,070
Oct 9, 2026	30.03	30.93	29.02	30.70	30.70	2.54%	13,417,455
Oct 8, 2026	30.28	30.56	29.74	29.94	29.94	-1.19%	7,046,056
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