SHA:605020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	32.68	32.88	32.10	32.33	32.33	-0.58%	8,457,169
Aug 20, 2026	33.10	33.46	32.39	32.52	32.52	-1.25%	10,598,598
Aug 19, 2026	34.00	34.80	32.75	32.93	32.93	-5.07%	16,520,715
Aug 18, 2026	35.48	36.36	34.41	34.69	34.69	-1.42%	19,759,755
Aug 17, 2026	35.45	35.49	34.11	35.19	35.19	1.24%	13,818,693
Aug 14, 2026	34.80	35.35	34.42	34.76	34.76	-0.20%	12,141,806
Aug 13, 2026	34.84	35.86	34.57	34.83	34.83	-	11,582,994
Aug 12, 2026	34.85	35.30	34.61	34.83	34.83	-0.06%	8,321,153
Aug 11, 2026	35.70	36.18	34.85	34.85	34.85	-2.92%	9,501,070
Aug 10, 2026	35.00	35.94	35.00	35.90	35.90	2.02%	13,818,197
Aug 7, 2026	35.00	35.46	34.56	35.19	35.19	-0.37%	15,767,945
Aug 6, 2026	34.47	35.55	34.07	35.32	35.32	2.14%	18,126,228
Aug 5, 2026	32.63	34.90	32.56	34.58	34.58	5.98%	17,763,128
Aug 4, 2026	31.78	32.75	31.65	32.63	32.63	3.52%	12,612,700
Aug 3, 2026	31.47	31.72	30.95	31.52	31.52	0.29%	9,553,169
Jul 31, 2026	32.20	32.68	31.20	31.43	31.43	0.93%	14,505,246
Jul 30, 2026	32.45	32.55	30.93	31.14	31.14	-4.36%	13,649,635
Jul 29, 2026	32.01	33.00	31.02	32.56	32.56	1.37%	14,148,788
Jul 28, 2026	32.75	33.05	31.91	32.12	32.12	-3.66%	10,968,300
Jul 27, 2026	32.74	33.46	32.45	33.34	33.34	1.80%	10,757,641
Jul 24, 2026	33.50	34.20	32.65	32.75	32.75	-3.93%	14,429,165
Jul 23, 2026	32.88	34.15	32.87	34.09	34.09	3.15%	15,735,230
Jul 22, 2026	33.38	33.93	32.80	33.05	33.05	-1.02%	14,829,670
Jul 21, 2026	31.71	33.43	30.50	33.39	33.39	5.87%	24,057,390
Jul 20, 2026	34.11	34.28	30.78	31.54	31.54	-6.63%	29,517,410
Jul 17, 2026	34.19	35.68	33.50	33.78	33.78	-2.29%	23,115,005
Jul 16, 2026	36.37	36.58	34.20	34.57	34.57	-5.96%	20,786,663
Jul 15, 2026	36.90	37.47	36.10	36.76	36.76	-0.51%	18,452,790
Jul 14, 2026	35.01	36.98	34.55	36.95	36.95	5.60%	25,291,918
Jul 13, 2026	35.00	36.08	34.20	34.99	34.99	-1.07%	26,131,081
Jul 10, 2026	37.90	38.78	35.37	35.37	35.37	-6.30%	35,538,179
Jul 9, 2026	37.02	38.30	36.84	37.75	37.75	3.42%	27,529,760
Jul 8, 2026	39.30	39.39	36.50	36.50	36.50	-6.22%	30,240,320
Jul 7, 2026	40.90	41.21	38.50	38.92	38.92	-6.82%	35,244,580
Jul 6, 2026	43.94	45.50	41.61	41.77	41.77	-6.58%	46,267,816
Jul 3, 2026	51.00	51.00	43.65	44.71	44.71	-7.60%	72,020,936
Jul 2, 2026	42.69	48.39	41.29	48.39	48.39	10.00%	63,732,040
Jul 1, 2026	41.38	44.79	41.08	43.99	43.99	8.03%	58,677,910
Jun 30, 2026	40.88	42.00	39.30	40.72	40.72	-2.28%	38,256,168
Jun 29, 2026	42.50	43.98	39.28	41.67	41.67	1.09%	52,912,770
Jun 26, 2026	38.50	42.00	38.35	41.22	41.22	6.02%	47,178,520
Jun 25, 2026	39.86	41.13	38.30	38.88	38.88	-0.77%	51,281,650
Jun 24, 2026	35.64	39.18	34.93	39.18	39.18	9.99%	43,994,890
Jun 23, 2026	37.57	38.29	35.38	35.62	35.62	-5.24%	42,372,030
Jun 22, 2026	34.16	37.59	33.40	37.59	37.59	10.01%	62,469,550
Jun 18, 2026	37.23	37.27	33.84	34.17	34.17	-7.90%	54,313,460
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