SHA:605055 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	12.92	14.20	12.92	13.41	13.34	3.87%	24,563,300
May 20, 2026	12.36	13.18	12.36	12.91	12.84	2.62%	12,407,500
May 19, 2026	12.98	12.99	12.50	12.58	12.51	-2.10%	8,600,600
May 18, 2026	12.70	12.93	12.37	12.85	12.78	-0.16%	7,660,300
May 15, 2026	12.21	12.98	12.20	12.87	12.80	2.71%	16,513,900
May 14, 2026	12.70	13.18	12.40	12.53	12.46	-1.42%	13,566,600
May 13, 2026	13.11	13.79	12.30	12.71	12.64	-6.89%	28,002,510
May 12, 2026	12.62	14.17	12.62	13.65	13.58	4.04%	29,379,870
May 11, 2026	13.51	13.51	12.28	13.12	13.05	-3.81%	33,831,500
May 8, 2026	12.24	13.64	12.12	13.64	13.57	10.00%	20,116,680
May 7, 2026	11.90	12.50	11.56	12.40	12.34	4.20%	14,432,600
May 6, 2026	11.23	12.23	11.23	11.90	11.84	6.16%	10,540,820
Apr 30, 2026	11.22	11.35	11.09	11.21	11.15	-0.88%	3,893,700
Apr 29, 2026	11.33	11.85	11.02	11.31	11.25	0.80%	8,194,000
Apr 28, 2026	11.17	11.40	10.95	11.22	11.16	-0.71%	4,133,500
Apr 27, 2026	11.08	11.38	10.88	11.30	11.24	0.09%	6,394,100
Apr 24, 2026	11.21	11.55	11.11	11.29	11.23	-0.53%	5,266,491
Apr 23, 2026	11.18	11.58	11.10	11.35	11.29	1.52%	8,312,000
Apr 22, 2026	10.85	11.26	10.85	11.18	11.12	2.38%	7,974,000
Apr 21, 2026	10.96	11.23	10.88	10.92	10.86	-0.55%	5,055,400
Apr 20, 2026	11.00	11.16	10.84	10.98	10.92	-0.63%	7,647,700
Apr 17, 2026	11.51	11.58	10.95	11.05	10.99	-2.04%	12,823,100
Apr 16, 2026	11.12	11.48	10.74	11.28	11.22	3.01%	17,621,300
Apr 15, 2026	10.30	10.98	10.30	10.95	10.89	5.49%	11,112,300
Apr 14, 2026	10.62	10.78	10.08	10.38	10.33	-1.14%	11,716,200
Apr 13, 2026	10.75	10.85	10.35	10.50	10.45	-1.41%	5,301,800
Apr 10, 2026	10.68	10.79	10.33	10.65	10.59	1.43%	8,958,400
Apr 9, 2026	10.06	10.69	10.04	10.50	10.45	3.55%	10,693,300
Apr 8, 2026	9.99	10.22	9.85	10.14	10.09	1.71%	6,430,400
Apr 7, 2026	10.14	10.37	9.86	9.97	9.92	-2.73%	7,856,205
Apr 3, 2026	10.60	10.60	10.03	10.25	10.20	-3.76%	11,450,730
Apr 2, 2026	10.09	10.77	9.99	10.65	10.59	5.76%	14,954,220
Apr 1, 2026	9.75	10.10	9.58	10.07	10.02	5.33%	7,574,901