SHA:605056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	16.58	16.98	16.40	16.56	16.48	-0.54%	4,383,700
Dec 29, 2025	17.43	17.43	16.10	16.65	16.57	-2.80%	9,030,783
Dec 26, 2025	17.65	17.65	16.97	17.13	17.05	-2.11%	6,456,494
Dec 25, 2025	17.80	17.95	17.47	17.50	17.42	-1.85%	6,451,598
Dec 24, 2025	17.72	18.18	17.63	17.83	17.75	-0.89%	4,432,000
Dec 23, 2025	18.48	18.54	17.93	17.99	17.90	-2.33%	3,808,469
Dec 22, 2025	18.42	18.69	18.31	18.42	18.33	-0.22%	2,705,032
Dec 19, 2025	18.16	18.77	18.12	18.46	18.37	1.65%	3,365,799
Dec 18, 2025	17.93	18.54	17.93	18.16	18.07	1.40%	4,314,599
Dec 17, 2025	17.56	18.03	17.37	17.91	17.82	1.76%	3,830,606
Dec 16, 2025	18.16	18.21	17.45	17.60	17.52	-3.03%	6,256,312
Dec 15, 2025	19.00	19.00	17.97	18.15	18.06	-3.92%	7,254,112
Dec 12, 2025	18.84	19.09	18.30	18.89	18.80	0.48%	7,790,601
Dec 11, 2025	19.71	19.94	18.54	18.80	18.71	-3.69%	8,621,291
Dec 10, 2025	19.40	19.66	19.04	19.52	19.43	0.98%	4,192,199
Dec 9, 2025	19.70	19.76	19.26	19.33	19.24	-1.88%	3,075,798
Dec 8, 2025	19.83	19.98	19.35	19.70	19.61	-0.66%	4,386,800
Dec 5, 2025	19.05	19.88	18.81	19.83	19.74	3.88%	6,088,830
Dec 4, 2025	18.60	19.19	18.54	19.09	19.00	2.47%	4,001,955
Dec 3, 2025	19.20	19.20	18.54	18.63	18.54	-1.90%	3,733,187
Dec 2, 2025	19.13	19.31	18.67	18.99	18.90	-1.71%	5,246,389
Dec 1, 2025	19.04	19.50	18.82	19.32	19.23	1.68%	5,918,705
Nov 28, 2025	18.53	19.62	18.53	19.00	18.91	1.17%	4,526,292
Nov 27, 2025	18.49	19.47	18.48	18.78	18.69	1.95%	6,094,056