SHA:605056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.95	13.95	13.32	13.48	13.48	-1.82%	4,394,400
Sep 29, 2026	13.30	13.81	13.25	13.73	13.73	1.78%	5,625,651
Sep 28, 2026	14.01	14.19	13.36	13.49	13.49	-3.71%	7,653,998
Sep 24, 2026	13.98	14.43	13.88	14.01	14.01	0.07%	9,120,174
Sep 23, 2026	14.35	14.40	13.91	14.00	14.00	-2.03%	11,642,300
Sep 22, 2026	13.91	15.20	13.91	14.29	14.29	3.40%	18,301,899
Sep 21, 2026	13.42	13.85	13.38	13.82	13.82	2.52%	6,202,233
Sep 18, 2026	13.40	13.81	13.32	13.48	13.48	0.67%	7,121,132
Sep 17, 2026	12.94	13.44	12.71	13.39	13.39	3.40%	6,978,055
Sep 16, 2026	12.82	12.95	12.61	12.95	12.95	1.57%	4,098,300
Sep 15, 2026	12.98	13.00	12.71	12.75	12.75	-1.62%	3,351,285
Sep 14, 2026	13.03	13.04	12.84	12.96	12.96	-0.54%	3,305,938
Sep 11, 2026	13.28	13.28	12.76	13.03	13.03	-1.88%	4,389,591
Sep 10, 2026	13.60	13.70	13.23	13.28	13.28	-3.28%	5,104,631
Sep 9, 2026	13.79	14.02	13.69	13.73	13.73	-0.79%	3,781,500
Sep 8, 2026	14.02	14.45	13.76	13.84	13.84	-0.50%	5,483,067
Sep 7, 2026	13.65	13.97	13.65	13.91	13.91	1.68%	4,217,300
Sep 4, 2026	13.88	14.11	13.60	13.68	13.68	-1.44%	4,199,199
Sep 3, 2026	13.87	14.01	13.75	13.88	13.88	0.73%	3,153,201
Sep 2, 2026	13.83	13.89	13.60	13.78	13.78	-0.93%	3,578,800
Sep 1, 2026	14.06	14.06	13.88	13.91	13.91	-0.86%	3,860,000
Aug 31, 2026	13.90	14.05	13.82	14.03	14.03	0.65%	3,957,705
Aug 28, 2026	14.11	14.22	13.94	13.94	13.94	-1.20%	3,308,700
Aug 27, 2026	14.23	14.23	13.97	14.11	14.11	-0.07%	3,381,700
Aug 26, 2026	14.15	14.29	14.03	14.12	14.12	0.14%	3,764,099
Aug 25, 2026	13.76	14.17	13.60	14.10	14.10	2.62%	5,706,955
Aug 24, 2026	14.40	14.40	13.57	13.74	13.74	-3.17%	4,884,700
Aug 21, 2026	14.20	14.28	13.88	14.19	14.19	0.28%	3,380,500
Aug 20, 2026	13.91	14.38	13.91	14.15	14.15	2.24%	5,017,559
Aug 19, 2026	14.79	14.80	13.81	13.84	13.84	-7.18%	7,071,624
Aug 18, 2026	15.05	15.16	14.77	14.91	14.91	-1.06%	4,245,528
Aug 17, 2026	14.82	15.13	14.68	15.07	15.07	1.82%	6,364,400
Aug 14, 2026	15.04	15.19	14.76	14.80	14.80	-1.66%	6,874,200
Aug 13, 2026	15.28	15.73	15.00	15.05	15.05	-1.18%	7,730,419
Aug 12, 2026	15.18	15.44	15.10	15.23	15.23	0.20%	5,178,404
Aug 11, 2026	15.10	15.50	14.92	15.20	15.20	-0.46%	6,302,001
Aug 10, 2026	15.38	15.38	14.78	15.27	15.27	0.73%	9,137,128
Aug 7, 2026	14.95	15.35	14.83	15.16	15.16	0.93%	10,074,000
Aug 6, 2026	15.00	15.21	14.67	15.02	15.02	-0.73%	10,069,880
Aug 5, 2026	14.87	15.16	14.53	15.13	15.13	1.75%	14,217,357
Aug 4, 2026	15.40	15.40	14.43	14.87	14.87	0.41%	18,081,035
Aug 3, 2026	13.48	14.81	13.45	14.81	14.81	10.03%	7,757,499
Jul 31, 2026	13.33	13.71	13.33	13.46	13.46	2.36%	4,032,043
Jul 30, 2026	13.70	13.75	13.15	13.15	13.15	-4.01%	6,195,853
Jul 29, 2026	13.03	13.95	13.03	13.70	13.70	4.26%	7,170,760
Jul 28, 2026	13.09	13.53	12.99	13.14	13.14	-	5,161,300
Jul 27, 2026	12.50	13.30	12.41	13.14	13.14	4.87%	6,059,200
Jul 24, 2026	13.17	13.17	12.51	12.53	12.53	-3.76%	3,976,035
Jul 23, 2026	12.49	13.08	12.49	13.02	13.02	2.84%	4,972,601
Jul 22, 2026	12.94	13.07	12.57	12.66	12.66	-2.99%	4,474,401