SHA:605080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.42	19.70	19.40	19.70	19.70	1.44%	1,767,280
Jul 30, 2026	19.53	19.98	19.37	19.42	19.42	-0.46%	2,193,700
Jul 29, 2026	19.36	19.65	19.23	19.51	19.51	0.93%	1,174,700
Jul 28, 2026	19.46	19.68	19.22	19.33	19.33	-0.67%	1,011,800
Jul 27, 2026	19.30	19.65	19.22	19.46	19.46	0.46%	932,800
Jul 24, 2026	19.85	19.90	19.35	19.37	19.37	-3.15%	1,171,300
Jul 23, 2026	19.60	20.02	19.58	20.00	20.00	2.25%	1,426,700
Jul 22, 2026	19.64	20.04	19.48	19.56	19.56	-1.11%	1,568,240
Jul 21, 2026	20.40	20.45	19.21	19.78	19.78	-2.08%	3,469,500
Jul 20, 2026	19.39	21.19	19.39	20.20	20.20	3.91%	4,251,200
Jul 17, 2026	20.21	20.32	19.28	19.44	19.44	-3.81%	1,809,900
Jul 16, 2026	19.92	20.43	19.84	20.21	20.21	1.57%	1,097,700
Jul 15, 2026	19.34	20.34	19.34	20.04	19.90	2.61%	1,443,500
Jul 14, 2026	19.18	19.57	18.91	19.53	19.39	2.25%	1,157,800
Jul 13, 2026	19.93	19.94	19.05	19.10	18.96	-4.02%	1,508,400
Jul 10, 2026	19.50	20.40	19.21	19.90	19.76	1.02%	1,684,150
Jul 9, 2026	19.98	19.98	19.31	19.70	19.56	-0.81%	1,671,000
Jul 8, 2026	20.20	20.24	19.74	19.86	19.72	-1.93%	1,088,120
Jul 7, 2026	20.54	20.85	20.01	20.25	20.11	-1.41%	1,613,500
Jul 6, 2026	20.36	20.90	20.25	20.54	20.39	0.83%	1,588,000
Jul 3, 2026	20.17	20.69	20.10	20.37	20.23	0.79%	1,628,600
Jul 2, 2026	19.44	21.35	19.40	20.21	20.07	3.43%	3,738,670
Jul 1, 2026	19.26	19.82	18.90	19.54	19.40	1.45%	2,046,540
Jun 30, 2026	19.40	19.65	19.07	19.26	19.12	-0.72%	1,444,800
Jun 29, 2026	19.25	19.60	18.70	19.40	19.26	1.04%	1,967,700
Jun 26, 2026	19.64	19.64	18.99	19.20	19.06	-1.99%	2,142,863
Jun 25, 2026	20.15	20.39	19.40	19.59	19.45	-4.16%	3,040,911
Jun 24, 2026	21.39	21.39	20.41	20.44	20.30	-4.49%	3,001,840
Jun 23, 2026	21.12	21.91	20.85	21.40	21.25	0.85%	3,919,911
Jun 22, 2026	21.86	22.27	20.71	21.22	21.07	-3.63%	4,695,100
Jun 18, 2026	21.44	22.90	21.25	22.02	21.86	2.61%	5,067,060
Jun 17, 2026	21.31	21.78	21.02	21.46	21.31	0.23%	2,893,859
Jun 16, 2026	21.40	21.66	20.75	21.41	21.26	0.05%	2,412,880
Jun 15, 2026	21.47	22.02	21.21	21.40	21.25	-0.23%	1,964,800
Jun 12, 2026	20.96	21.90	20.78	21.45	21.30	3.72%	2,706,100
Jun 11, 2026	21.12	21.60	20.42	20.68	20.53	-4.30%	3,140,500
Jun 10, 2026	22.32	22.32	21.23	21.61	21.46	-2.44%	2,666,400
Jun 9, 2026	21.21	23.16	21.00	22.15	21.99	5.23%	5,689,220
Jun 8, 2026	21.62	21.95	20.78	21.05	20.90	-3.57%	2,382,691
Jun 5, 2026	21.90	22.15	21.26	21.83	21.68	-0.32%	2,234,800
Jun 4, 2026	22.48	22.58	21.53	21.90	21.74	-2.88%	2,311,540
Jun 3, 2026	23.37	23.54	22.29	22.55	22.39	-3.51%	2,919,300
Jun 2, 2026	24.40	24.94	22.95	23.37	23.20	-5.23%	2,812,040
Jun 1, 2026	24.70	25.10	24.29	24.66	24.49	-0.24%	1,734,220
May 29, 2026	24.78	25.50	24.49	24.72	24.54	-1.08%	1,992,800
May 28, 2026	26.06	26.06	24.72	24.99	24.81	-5.05%	3,505,300
May 27, 2026	25.42	26.59	24.63	26.32	26.13	4.16%	3,605,200
May 26, 2026	26.48	26.81	24.86	25.27	25.09	-5.28%	2,202,500
May 25, 2026	26.54	27.23	26.11	26.68	26.49	0.57%	4,210,340
May 22, 2026	25.65	26.90	24.85	26.53	26.34	5.49%	3,004,780