SHA:605056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	18.21	18.58	17.88	17.98	17.98	-1.26%	5,332,794
Jun 11, 2026	18.29	18.50	18.02	18.21	18.21	-1.83%	4,546,400
Jun 10, 2026	19.00	19.00	18.12	18.55	18.55	-2.52%	5,385,501
Jun 9, 2026	18.88	19.09	18.45	19.03	19.03	1.60%	4,208,819
Jun 8, 2026	19.15	19.56	18.42	18.73	18.73	-3.20%	6,177,401
Jun 5, 2026	19.28	19.85	18.55	19.35	19.35	0.31%	7,608,552
Jun 4, 2026	20.00	20.00	19.03	19.29	19.29	-2.72%	6,763,732
Jun 3, 2026	18.95	20.20	18.86	19.83	19.83	4.42%	11,213,100
Jun 2, 2026	20.16	20.50	18.84	18.99	18.99	-9.10%	13,223,400
Jun 1, 2026	21.80	22.08	21.18	21.20	20.89	-2.71%	6,527,199
May 29, 2026	23.10	23.10	21.51	21.79	21.47	-4.85%	7,164,924
May 28, 2026	22.60	23.19	22.44	22.90	22.57	0.44%	5,655,897
May 27, 2026	24.01	24.29	22.74	22.80	22.47	-6.37%	11,319,200
May 26, 2026	25.43	25.43	23.70	24.35	23.99	-4.13%	15,368,350
May 25, 2026	24.95	27.25	24.92	25.40	25.03	2.54%	24,402,840
May 22, 2026	24.20	24.99	24.15	24.77	24.41	1.93%	8,558,680
May 21, 2026	25.20	25.71	24.26	24.30	23.94	-3.19%	11,224,610
May 20, 2026	24.30	25.45	23.90	25.10	24.73	3.25%	10,456,060
May 19, 2026	23.82	24.65	22.71	24.31	23.95	2.92%	13,200,010
May 18, 2026	23.82	23.94	23.15	23.62	23.27	-1.83%	6,345,507
May 15, 2026	24.15	24.50	23.55	24.06	23.71	0.75%	6,543,500
May 14, 2026	24.45	24.63	23.67	23.88	23.53	-2.25%	7,520,001
May 13, 2026	24.51	25.80	24.30	24.43	24.07	-0.81%	11,569,420
May 12, 2026	25.62	26.00	24.10	24.63	24.27	-4.24%	13,378,670
May 11, 2026	25.72	26.48	25.00	25.72	25.34	0.90%	9,986,055
May 8, 2026	26.13	26.19	25.40	25.49	25.12	-2.34%	7,811,700
May 7, 2026	25.73	26.68	25.40	26.10	25.72	1.75%	9,304,124
May 6, 2026	25.10	26.15	25.00	25.65	25.27	2.44%	8,643,868
Apr 30, 2026	25.82	26.00	25.00	25.04	24.67	-2.11%	7,829,596
Apr 29, 2026	25.78	26.20	25.44	25.58	25.21	-	7,333,610
Apr 28, 2026	26.02	26.60	25.50	25.58	25.21	-3.91%	9,455,405