SHA:605020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	34.73	37.10	34.36	37.10	37.10	5.04%	38,224,440
Jun 16, 2026	34.70	36.33	34.01	35.32	35.32	-0.28%	41,368,730
Jun 15, 2026	35.06	35.76	32.95	35.42	35.42	5.14%	39,976,360
Jun 12, 2026	33.60	34.44	32.90	33.69	33.69	1.29%	22,090,340
Jun 11, 2026	32.68	33.79	32.05	33.26	33.26	1.09%	24,311,930
Jun 10, 2026	31.46	33.22	30.96	32.90	32.90	3.79%	31,022,140
Jun 9, 2026	33.30	33.48	31.18	31.70	31.70	-3.27%	34,477,650
Jun 8, 2026	33.15	34.98	32.48	32.77	32.77	-4.90%	26,835,590
Jun 5, 2026	33.55	35.40	32.58	34.46	34.46	1.09%	29,001,220
Jun 4, 2026	34.42	35.20	33.86	34.09	34.09	-2.26%	22,102,990
Jun 3, 2026	35.24	36.88	34.30	34.88	34.88	-2.02%	31,985,620
Jun 2, 2026	34.90	35.87	34.12	35.60	35.60	1.40%	26,262,900
Jun 1, 2026	33.01	36.18	33.01	35.11	35.11	5.88%	35,770,750
May 29, 2026	34.01	34.50	32.90	33.16	33.16	-2.38%	22,055,950
May 28, 2026	33.75	34.88	33.38	34.42	33.97	1.56%	23,813,150
May 27, 2026	33.84	35.53	33.43	33.89	33.45	0.33%	28,836,800
May 26, 2026	33.00	34.30	32.08	33.78	33.34	2.21%	31,811,300
May 25, 2026	34.21	34.74	32.23	33.05	32.62	-1.90%	31,602,230
May 22, 2026	33.00	34.43	32.68	33.69	33.25	2.71%	30,135,960
May 21, 2026	33.33	34.18	32.73	32.80	32.37	-1.62%	29,972,260
May 20, 2026	31.88	34.18	31.55	33.34	32.90	4.88%	36,952,740
May 19, 2026	31.00	32.09	29.90	31.79	31.37	1.15%	39,743,660
May 18, 2026	32.24	32.90	30.70	31.43	31.02	-0.54%	40,129,020
May 15, 2026	32.95	33.61	31.44	31.60	31.19	-0.47%	62,225,850
May 14, 2026	29.25	31.90	29.16	31.75	31.33	9.48%	56,102,940
May 13, 2026	28.47	29.29	28.39	29.00	28.62	1.86%	17,699,330
May 12, 2026	28.07	28.97	27.95	28.47	28.10	1.14%	18,995,270
May 11, 2026	27.61	28.77	27.61	28.15	27.78	2.59%	20,206,440
May 8, 2026	26.99	28.45	26.99	27.44	27.08	1.89%	18,176,890
May 7, 2026	27.10	27.19	26.63	26.93	26.58	-0.22%	10,230,730
May 6, 2026	27.10	27.15	26.87	26.99	26.64	0.33%	13,225,270
Apr 30, 2026	26.90	27.24	26.81	26.90	26.55	-0.63%	7,866,424
Apr 29, 2026	26.63	27.19	26.45	27.07	26.72	1.23%	10,618,290
Apr 28, 2026	26.65	27.07	26.25	26.74	26.39	-0.07%	10,891,960
Apr 27, 2026	27.01	27.20	26.50	26.76	26.41	-0.15%	11,079,020
Apr 24, 2026	26.50	27.08	26.35	26.80	26.45	1.52%	10,983,960
Apr 23, 2026	26.85	26.95	26.34	26.40	26.05	-1.68%	8,561,673
Apr 22, 2026	27.03	27.03	26.50	26.85	26.50	-0.37%	11,723,810
Apr 21, 2026	27.20	28.18	26.80	26.95	26.60	2.94%	21,455,780
Apr 20, 2026	25.80	26.41	25.77	26.18	25.84	2.35%	11,447,850
Apr 17, 2026	25.22	25.62	25.00	25.58	25.25	1.03%	7,337,368
Apr 16, 2026	25.13	25.39	25.03	25.32	24.99	0.92%	6,468,326
Apr 15, 2026	25.79	25.83	25.07	25.09	24.76	-1.76%	7,804,750
Apr 14, 2026	25.03	25.55	24.83	25.54	25.21	2.61%	8,289,964
Apr 13, 2026	24.67	25.14	24.56	24.89	24.56	0.97%	7,488,845
Apr 10, 2026	24.34	24.89	24.30	24.65	24.33	1.86%	7,292,951
Apr 9, 2026	24.30	24.35	24.13	24.20	23.88	-1.02%	5,959,440
Apr 8, 2026	24.13	24.45	24.00	24.45	24.13	3.56%	8,985,012
Apr 7, 2026	23.44	23.97	23.37	23.61	23.30	1.03%	8,355,812
Apr 3, 2026	24.49	24.49	23.27	23.37	23.06	-5.38%	12,240,720