SHA:605055 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	13.57	13.90	13.21	13.47	13.47	-0.07%	13,312,200
May 25, 2026	13.46	13.60	13.03	13.48	13.48	0.15%	9,786,000
May 22, 2026	13.41	13.74	13.20	13.46	13.46	0.37%	13,391,200
May 21, 2026	12.92	14.20	12.92	13.41	13.41	3.87%	24,563,300
May 20, 2026	12.36	13.18	12.36	12.91	12.91	2.62%	12,407,500
May 19, 2026	12.98	12.99	12.50	12.58	12.58	-2.10%	8,600,600
May 18, 2026	12.70	12.93	12.37	12.85	12.85	-0.16%	7,660,300
May 15, 2026	12.21	12.98	12.20	12.87	12.87	2.71%	16,513,900
May 14, 2026	12.70	13.18	12.40	12.53	12.53	-1.42%	13,566,600
May 13, 2026	13.11	13.79	12.30	12.71	12.71	-6.89%	28,002,510
May 12, 2026	12.62	14.17	12.62	13.65	13.65	4.04%	29,379,875
May 11, 2026	13.51	13.51	12.28	13.12	13.12	-3.81%	33,831,500
May 8, 2026	12.24	13.64	12.12	13.64	13.64	10.00%	20,116,682
May 7, 2026	11.90	12.50	11.56	12.40	12.40	4.20%	14,432,600
May 6, 2026	11.23	12.23	11.23	11.90	11.90	6.16%	10,540,827
Apr 30, 2026	11.22	11.35	11.09	11.21	11.21	-0.88%	3,893,700
Apr 29, 2026	11.33	11.85	11.02	11.31	11.31	0.80%	8,194,000
Apr 28, 2026	11.17	11.40	10.95	11.22	11.22	-0.71%	4,133,500
Apr 27, 2026	11.08	11.38	10.88	11.30	11.30	0.09%	6,394,100
Apr 24, 2026	11.21	11.55	11.11	11.29	11.29	-0.53%	5,266,491
Apr 23, 2026	11.18	11.58	11.10	11.35	11.35	1.52%	8,312,000
Apr 22, 2026	10.85	11.26	10.85	11.18	11.18	2.38%	7,974,000
Apr 21, 2026	10.96	11.23	10.88	10.92	10.92	-0.55%	5,055,400
Apr 20, 2026	11.00	11.16	10.84	10.98	10.98	-0.63%	7,647,700
Apr 17, 2026	11.51	11.58	10.95	11.05	11.05	-2.04%	12,823,100
Apr 16, 2026	11.12	11.48	10.74	11.28	11.28	3.01%	17,621,309
Apr 15, 2026	10.30	10.98	10.30	10.95	10.95	5.49%	11,112,300
Apr 14, 2026	10.62	10.78	10.08	10.38	10.38	-1.14%	11,716,200
Apr 13, 2026	10.75	10.85	10.35	10.50	10.50	-1.41%	5,301,800
Apr 10, 2026	10.68	10.79	10.33	10.65	10.65	1.43%	8,958,400
Apr 9, 2026	10.06	10.69	10.04	10.50	10.50	3.55%	10,693,300
Apr 8, 2026	9.99	10.22	9.85	10.14	10.14	1.71%	6,430,400
Apr 7, 2026	10.14	10.37	9.86	9.97	9.97	-2.73%	7,856,205
Apr 3, 2026	10.60	10.60	10.03	10.25	10.25	-3.76%	11,450,730
Apr 2, 2026	10.09	10.77	9.99	10.65	10.65	5.76%	14,954,220
Apr 1, 2026	9.75	10.10	9.58	10.07	10.07	5.33%	7,574,901
Mar 31, 2026	9.44	9.80	9.38	9.56	9.56	1.38%	6,397,104
Mar 30, 2026	9.17	9.80	9.04	9.43	9.43	2.50%	9,961,205
Mar 27, 2026	8.55	9.27	8.55	9.20	9.20	5.14%	6,254,101
Mar 26, 2026	9.04	9.07	8.62	8.75	8.75	-2.45%	4,189,400
Mar 25, 2026	8.54	9.11	8.54	8.97	8.97	4.91%	7,203,100
Mar 24, 2026	8.18	8.55	8.17	8.55	8.55	7.01%	6,585,100
Mar 23, 2026	8.52	8.61	7.91	7.99	7.99	-7.20%	7,515,300
Mar 20, 2026	9.01	9.11	8.60	8.61	8.61	-3.69%	4,144,000
Mar 19, 2026	9.05	9.11	8.91	8.94	8.94	-2.19%	3,070,300
Mar 18, 2026	9.00	9.24	8.95	9.14	9.14	1.11%	3,083,500
Mar 17, 2026	9.27	9.33	9.02	9.04	9.04	-2.06%	2,820,500
Mar 16, 2026	9.38	9.58	9.10	9.23	9.23	-2.33%	4,440,800
Mar 13, 2026	9.79	9.79	9.42	9.45	9.45	-1.56%	3,879,600
Mar 12, 2026	9.93	10.01	9.57	9.60	9.60	-3.03%	3,399,500