SHA:605020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	25.13	25.39	25.03	25.32	25.32	0.92%	6,468,326
Apr 15, 2026	25.79	25.83	25.07	25.09	25.09	-1.76%	7,804,750
Apr 14, 2026	25.03	25.55	24.83	25.54	25.54	2.61%	8,289,964
Apr 13, 2026	24.67	25.14	24.56	24.89	24.89	0.97%	7,488,845
Apr 10, 2026	24.34	24.89	24.30	24.65	24.65	1.86%	7,292,951
Apr 9, 2026	24.30	24.35	24.13	24.20	24.20	-1.02%	5,959,440
Apr 8, 2026	24.13	24.45	24.00	24.45	24.45	3.56%	8,985,012
Apr 7, 2026	23.44	23.97	23.37	23.61	23.61	1.03%	8,355,812
Apr 3, 2026	24.49	24.49	23.27	23.37	23.37	-5.38%	12,240,720
Apr 2, 2026	25.02	25.14	24.44	24.70	24.70	-1.79%	7,453,503
Apr 1, 2026	24.96	25.24	24.78	25.15	25.15	2.40%	7,215,960
Mar 31, 2026	25.00	25.05	24.46	24.56	24.56	-1.68%	5,941,417
Mar 30, 2026	25.08	25.15	24.60	24.98	24.98	-1.26%	7,609,383
Mar 27, 2026	24.59	25.44	24.54	25.30	25.30	1.57%	5,916,945
Mar 26, 2026	25.00	25.40	24.71	24.91	24.91	-0.52%	6,478,311
Mar 25, 2026	24.99	25.28	24.84	25.04	25.04	1.29%	7,831,602
Mar 24, 2026	25.00	25.07	23.98	24.72	24.72	0.86%	9,719,817
Mar 23, 2026	25.01	25.24	24.10	24.51	24.51	-3.88%	10,582,590
Mar 20, 2026	25.96	26.31	25.50	25.50	25.50	-1.81%	8,477,379
Mar 19, 2026	26.99	26.99	25.81	25.97	25.97	-5.29%	11,799,968
Mar 18, 2026	27.60	27.75	26.94	27.42	27.42	-0.58%	8,363,621
Mar 17, 2026	28.11	28.56	27.55	27.58	27.58	-1.46%	8,997,544
Mar 16, 2026	28.43	28.51	27.38	27.99	27.99	-1.41%	11,089,530
Mar 13, 2026	28.83	29.47	28.31	28.39	28.39	-1.76%	9,154,374
Mar 12, 2026	29.66	29.69	28.53	28.90	28.90	-2.17%	11,957,030
Mar 11, 2026	29.10	29.64	28.92	29.54	29.54	1.37%	9,186,134
Mar 10, 2026	29.10	29.61	28.97	29.14	29.14	1.22%	10,393,890
Mar 9, 2026	29.49	29.55	27.90	28.79	28.79	-3.97%	15,477,169
Mar 6, 2026	29.02	30.10	28.55	29.98	29.98	3.02%	11,597,860
Mar 5, 2026	29.45	29.52	28.96	29.10	29.10	0.52%	8,369,604
Mar 4, 2026	28.89	29.84	28.80	28.95	28.95	-1.13%	10,576,820
Mar 3, 2026	30.42	30.96	29.24	29.28	29.28	-4.19%	17,358,130
Mar 2, 2026	29.80	30.76	29.80	30.56	30.56	1.39%	17,216,330
Feb 27, 2026	30.08	30.65	29.76	30.14	30.14	-0.30%	12,052,160
Feb 26, 2026	29.80	30.36	29.55	30.23	30.23	1.27%	12,712,860
Feb 25, 2026	29.42	30.25	29.39	29.85	29.85	1.36%	17,460,310
Feb 24, 2026	28.85	29.55	28.51	29.45	29.45	3.95%	12,882,260
Feb 13, 2026	28.72	28.89	28.30	28.33	28.33	-1.67%	8,160,664
Feb 12, 2026	28.46	29.11	28.45	28.81	28.81	1.23%	9,858,085
Feb 11, 2026	27.64	28.90	27.60	28.46	28.46	3.04%	13,637,340
Feb 10, 2026	27.85	27.88	27.52	27.62	27.62	-1.00%	5,787,500
Feb 9, 2026	28.00	28.10	27.61	27.90	27.90	1.49%	9,020,509
Feb 6, 2026	26.88	27.96	26.71	27.49	27.49	1.44%	10,424,610
Feb 5, 2026	27.98	28.10	27.05	27.10	27.10	-2.24%	10,482,150
Feb 4, 2026	27.81	28.27	27.41	27.72	27.72	-0.29%	7,122,393
Feb 3, 2026	27.50	28.01	27.19	27.80	27.80	2.58%	9,026,809
Feb 2, 2026	28.32	28.60	27.04	27.10	27.10	-5.05%	15,613,280
Jan 30, 2026	28.66	28.80	27.68	28.54	28.54	-1.11%	14,447,650
Jan 29, 2026	29.50	30.38	28.83	28.86	28.86	-2.43%	18,253,708
Jan 28, 2026	28.64	29.86	28.60	29.58	29.58	2.92%	20,845,870