SHA:605056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	23.57	23.70	22.18	22.25	22.25	-3.72%	6,040,898
Mar 19, 2026	23.33	23.68	22.99	23.11	23.11	-2.90%	5,195,800
Mar 18, 2026	23.93	23.99	23.15	23.80	23.80	1.45%	4,686,700
Mar 17, 2026	24.00	24.77	23.30	23.46	23.46	-3.18%	7,581,798
Mar 16, 2026	24.38	24.46	23.82	24.23	24.23	0.12%	7,696,400
Mar 13, 2026	22.76	24.98	22.59	24.20	24.20	5.77%	18,699,230
Mar 12, 2026	23.10	23.21	22.48	22.88	22.88	-1.46%	6,590,099
Mar 11, 2026	24.20	24.97	23.10	23.22	23.22	-3.25%	9,455,135
Mar 10, 2026	23.65	24.32	23.50	24.00	24.00	1.31%	8,312,700
Mar 9, 2026	23.90	24.14	22.35	23.69	23.69	-3.42%	12,197,920
Mar 6, 2026	24.18	24.55	23.68	24.53	24.53	2.29%	5,526,200
Mar 5, 2026	24.18	24.50	23.81	23.98	23.98	2.39%	6,010,399
Mar 4, 2026	21.35	24.05	21.35	23.42	23.42	-1.26%	9,009,571
Mar 3, 2026	24.82	25.08	23.61	23.72	23.72	-4.43%	7,499,600
Mar 2, 2026	24.55	25.80	24.29	24.82	24.82	1.97%	11,878,890
Feb 27, 2026	23.60	24.55	23.16	24.34	24.34	1.04%	9,221,299
Feb 26, 2026	23.41	24.39	23.30	24.09	24.09	3.13%	10,561,096
Feb 25, 2026	24.87	24.92	23.15	23.36	23.36	-5.12%	12,810,490
Feb 24, 2026	23.58	25.28	22.91	24.62	24.62	6.95%	12,900,090
Feb 13, 2026	22.89	23.77	22.48	23.02	23.02	1.86%	8,961,600
Feb 12, 2026	22.06	22.75	21.74	22.60	22.60	3.53%	5,997,399
Feb 11, 2026	22.50	22.80	21.81	21.83	21.83	-3.41%	5,450,900
Feb 10, 2026	22.62	23.25	22.24	22.60	22.60	1.57%	9,004,300
Feb 9, 2026	21.63	22.33	21.05	22.25	22.25	5.05%	8,976,999
Feb 6, 2026	20.28	21.88	20.28	21.18	21.18	-1.03%	10,456,298
Feb 5, 2026	22.33	22.45	20.85	21.40	21.40	-4.16%	11,146,600
Feb 4, 2026	22.33	22.39	21.93	22.33	22.33	-	6,183,500
Feb 3, 2026	21.98	22.46	21.64	22.33	22.33	3.57%	10,313,590
Feb 2, 2026	22.35	22.90	21.50	21.56	21.56	-2.27%	10,498,900
Jan 30, 2026	21.58	22.24	20.62	22.06	22.06	1.61%	11,506,690
Jan 29, 2026	22.24	22.61	21.59	21.71	21.71	-2.03%	10,260,390
Jan 28, 2026	22.12	22.62	21.56	22.16	22.16	-0.89%	14,124,890
Jan 27, 2026	21.82	22.86	21.55	22.36	22.36	5.12%	24,511,890
Jan 26, 2026	19.28	21.27	19.28	21.27	21.27	9.98%	16,731,790
Jan 23, 2026	19.11	19.62	19.00	19.34	19.34	1.26%	7,828,417
Jan 22, 2026	18.69	19.25	18.51	19.10	19.10	2.47%	6,866,796
Jan 21, 2026	18.50	18.80	18.39	18.64	18.64	0.16%	3,650,400
Jan 20, 2026	18.60	18.80	18.40	18.61	18.61	-1.12%	5,006,900
Jan 19, 2026	18.05	18.95	18.05	18.82	18.82	2.34%	9,029,794
Jan 16, 2026	17.69	19.15	17.69	18.39	18.39	4.13%	9,848,699
Jan 15, 2026	17.40	17.76	17.22	17.66	17.66	0.80%	4,629,191
Jan 14, 2026	18.64	18.64	17.34	17.52	17.52	-4.99%	10,380,890
Jan 13, 2026	18.43	19.09	17.72	18.44	18.44	1.04%	10,817,390
Jan 12, 2026	16.75	18.42	16.55	18.25	18.25	8.96%	10,106,444
Jan 9, 2026	16.85	17.05	16.66	16.75	16.75	-0.59%	4,181,430
Jan 8, 2026	16.73	17.02	16.57	16.85	16.77	0.66%	3,320,398
Jan 7, 2026	16.80	17.03	16.66	16.74	16.66	-0.30%	4,047,797
Jan 6, 2026	17.15	17.20	16.73	16.79	16.71	-2.04%	5,972,999
Jan 5, 2026	16.52	17.28	16.35	17.14	17.06	3.88%	7,770,165
Dec 31, 2025	16.50	16.65	16.36	16.50	16.42	-0.36%	2,937,899