SHA:605055 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	8.25	8.43	8.05	8.26	8.26	2.99%	4,130,100
Jul 30, 2026	8.47	8.48	7.97	8.02	8.02	-5.31%	4,676,500
Jul 29, 2026	8.34	8.58	8.30	8.47	8.47	1.56%	4,093,500
Jul 28, 2026	8.25	8.72	8.23	8.34	8.34	-0.83%	4,489,900
Jul 27, 2026	8.18	8.48	8.02	8.41	8.41	4.86%	4,645,800
Jul 24, 2026	8.15	8.31	8.00	8.02	8.02	-3.49%	3,393,800
Jul 23, 2026	8.13	8.46	8.01	8.31	8.31	1.71%	5,211,600
Jul 22, 2026	8.68	8.68	7.93	8.17	8.17	1.24%	7,050,100
Jul 21, 2026	8.32	8.37	7.60	8.07	8.07	-3.00%	8,596,500
Jul 20, 2026	9.04	9.22	8.20	8.32	8.32	-7.96%	8,693,010
Jul 17, 2026	9.67	9.97	9.03	9.04	9.04	-8.96%	5,608,400
Jul 16, 2026	10.03	10.34	9.70	9.93	9.93	-1.97%	6,765,200
Jul 15, 2026	9.78	10.19	9.58	10.13	10.13	3.58%	6,483,700
Jul 14, 2026	9.69	9.91	9.56	9.78	9.78	1.03%	3,330,000
Jul 13, 2026	9.89	10.04	9.55	9.68	9.68	-3.20%	5,302,400
Jul 10, 2026	9.78	10.29	9.37	10.00	10.00	4.06%	8,098,600
Jul 9, 2026	9.96	10.59	9.45	9.61	9.61	-6.79%	8,325,756
Jul 8, 2026	10.60	10.95	10.18	10.31	10.31	-4.71%	7,142,700
Jul 7, 2026	11.20	11.34	10.63	10.82	10.82	-2.26%	6,470,527
Jul 6, 2026	11.20	11.52	10.74	11.07	11.07	0.82%	10,791,000
Jul 3, 2026	11.02	11.50	10.56	10.98	10.98	-1.44%	12,606,400
Jul 2, 2026	10.02	11.14	10.01	11.14	11.14	9.97%	7,047,804
Jul 1, 2026	10.20	10.49	10.00	10.13	10.13	-0.69%	5,620,597
Jun 30, 2026	10.33	10.42	10.12	10.20	10.20	-1.26%	4,221,800
Jun 29, 2026	10.66	10.85	10.12	10.33	10.33	-3.46%	7,270,400
Jun 26, 2026	11.10	11.19	10.66	10.70	10.70	-4.04%	6,988,200
Jun 25, 2026	10.71	11.26	10.71	11.15	11.15	2.76%	8,381,400
Jun 24, 2026	11.48	11.72	10.65	10.85	10.85	-6.06%	14,744,362
Jun 23, 2026	11.03	12.23	10.85	11.55	11.55	3.87%	21,315,062
Jun 22, 2026	11.52	11.67	10.77	11.12	11.12	-3.47%	10,390,662
Jun 18, 2026	11.45	11.60	10.90	11.52	11.52	-	10,484,800
Jun 17, 2026	11.99	12.01	11.00	11.52	11.52	-1.37%	9,626,700
Jun 16, 2026	11.80	12.35	11.55	11.68	11.68	0.26%	7,587,600
Jun 15, 2026	11.49	11.81	11.02	11.65	11.65	3.46%	7,327,100
Jun 12, 2026	11.06	11.30	10.83	11.26	11.26	1.90%	5,703,900
Jun 11, 2026	10.87	11.06	10.67	11.05	11.05	1.56%	5,306,022
Jun 10, 2026	10.95	11.19	10.66	10.88	10.88	0.18%	5,646,110
Jun 9, 2026	11.27	11.40	10.73	10.86	10.86	-3.29%	7,268,700
Jun 8, 2026	11.30	11.51	11.01	11.23	11.23	-2.35%	6,900,400
Jun 5, 2026	11.71	11.88	11.33	11.56	11.50	-1.20%	7,184,024
Jun 4, 2026	11.70	12.18	11.44	11.70	11.64	-0.85%	10,220,600
Jun 3, 2026	12.11	12.17	11.51	11.80	11.74	-1.83%	14,062,320
Jun 2, 2026	12.24	12.90	11.89	12.02	11.96	-7.25%	20,100,200
Jun 1, 2026	14.45	14.60	12.96	12.96	12.89	-10.00%	9,876,000
May 29, 2026	14.86	15.10	14.31	14.40	14.33	-3.16%	16,935,700
May 28, 2026	15.00	15.38	14.40	14.87	14.79	0.34%	24,878,410
May 27, 2026	13.31	14.82	13.31	14.82	14.74	10.02%	19,691,300
May 26, 2026	13.57	13.90	13.21	13.47	13.40	-0.07%	13,312,200
May 25, 2026	13.46	13.60	13.03	13.48	13.41	0.15%	9,786,000
May 22, 2026	13.41	13.74	13.20	13.46	13.39	0.37%	13,391,200