SHA:605056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	12.87	13.10	12.25	13.05	13.05	1.48%	7,031,768
Jul 20, 2026	13.76	13.82	12.61	12.86	12.86	-4.17%	6,716,912
Jul 17, 2026	14.38	14.38	13.36	13.42	13.42	-5.82%	5,188,298
Jul 16, 2026	14.43	14.63	14.16	14.25	14.25	-2.13%	3,994,796
Jul 15, 2026	14.41	15.16	14.16	14.56	14.56	1.25%	6,259,579
Jul 14, 2026	14.32	14.50	13.83	14.38	14.38	0.63%	4,238,206
Jul 13, 2026	14.87	14.87	14.20	14.29	14.29	-3.25%	5,826,778
Jul 10, 2026	14.98	15.34	14.75	14.77	14.77	-1.01%	5,760,278
Jul 9, 2026	15.06	15.15	14.36	14.92	14.92	-0.73%	5,743,580
Jul 8, 2026	15.38	15.61	15.01	15.03	15.03	-2.28%	4,268,800
Jul 7, 2026	16.00	16.26	15.30	15.38	15.38	-4.00%	4,435,428
Jul 6, 2026	16.42	16.96	15.89	16.02	16.02	-3.26%	6,440,700
Jul 3, 2026	16.02	16.88	15.90	16.56	16.56	3.44%	6,419,855
Jul 2, 2026	16.22	16.64	15.77	16.01	16.01	0.31%	7,308,400
Jul 1, 2026	16.01	16.31	15.80	15.96	15.96	-0.25%	5,971,102
Jun 30, 2026	15.33	16.42	15.22	16.00	16.00	3.63%	9,108,918
Jun 29, 2026	15.82	15.82	15.21	15.44	15.44	-3.38%	8,347,800
Jun 26, 2026	16.98	16.98	15.85	15.98	15.98	-4.54%	6,486,435
Jun 25, 2026	17.52	17.52	16.66	16.74	16.74	-3.96%	8,322,600
Jun 24, 2026	17.40	17.51	17.00	17.43	17.43	-	4,676,844
Jun 23, 2026	17.47	18.05	17.34	17.43	17.43	-1.25%	4,820,100
Jun 22, 2026	17.71	17.75	17.12	17.65	17.65	-0.56%	5,682,001
Jun 18, 2026	17.99	18.32	17.41	17.75	17.75	0.91%	5,823,601
Jun 17, 2026	18.10	18.24	17.57	17.59	17.59	-3.09%	5,421,540
Jun 16, 2026	18.50	18.67	18.08	18.15	18.15	-1.89%	5,306,873
Jun 15, 2026	18.10	18.70	18.00	18.50	18.50	2.89%	6,398,071