SHA:605080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	23.49	23.98	23.02	23.67	23.67	-0.21%	1,918,660
Oct 28, 2026	23.63	24.10	23.33	23.72	23.72	0.38%	2,132,660
Oct 27, 2026	22.83	24.49	22.62	23.63	23.63	3.10%	3,470,240
Oct 26, 2026	21.30	23.39	21.12	22.92	22.92	7.61%	4,097,400
Oct 23, 2026	20.66	21.30	19.93	21.30	21.30	1.82%	2,110,240
Oct 22, 2026	21.50	21.79	20.86	20.92	20.92	-2.70%	1,405,100
Oct 21, 2026	22.10	22.44	21.42	21.50	21.50	-2.98%	1,161,400
Oct 20, 2026	21.62	22.50	21.45	22.16	22.16	2.50%	1,348,259
Oct 19, 2026	22.05	22.27	21.06	21.62	21.62	-2.30%	1,279,300
Oct 16, 2026	22.62	22.82	21.96	22.13	22.13	-0.81%	1,217,353
Oct 15, 2026	22.28	22.86	22.28	22.31	22.31	-1.89%	1,468,800
Oct 14, 2026	22.90	23.32	22.55	22.74	22.74	-2.15%	1,258,900
Oct 13, 2026	23.36	23.50	22.02	23.24	23.24	-1.36%	2,638,318
Oct 12, 2026	22.90	24.65	22.71	23.56	23.56	3.06%	3,379,760
Oct 9, 2026	22.82	23.81	22.14	22.86	22.86	1.06%	1,945,226
Oct 8, 2026	22.75	23.01	22.19	22.62	22.62	-0.44%	1,298,200
Sep 30, 2026	23.18	23.18	22.62	22.72	22.72	-1.22%	1,018,318
Sep 29, 2026	23.66	23.87	22.91	23.00	23.00	-2.87%	1,788,700
Sep 28, 2026	22.70	23.80	22.52	23.68	23.68	1.50%	2,516,480
Sep 24, 2026	23.02	23.47	23.00	23.33	23.33	1.35%	1,389,560
Sep 23, 2026	22.80	23.29	22.60	23.02	23.02	0.88%	1,138,800
Sep 22, 2026	22.98	23.08	22.52	22.82	22.82	-0.70%	967,960
Sep 21, 2026	22.88	23.28	22.71	22.98	22.98	1.19%	1,134,100
Sep 18, 2026	22.75	23.09	22.50	22.71	22.71	0.40%	1,229,080
Sep 17, 2026	22.85	22.85	22.33	22.62	22.62	-1.44%	1,332,700
Sep 16, 2026	22.80	23.15	22.46	22.95	22.95	0.39%	1,233,000
Sep 15, 2026	22.53	23.10	22.34	22.86	22.86	1.33%	1,523,300
Sep 14, 2026	22.13	22.76	21.94	22.56	22.56	1.85%	1,855,700
Sep 11, 2026	23.48	23.60	21.90	22.15	22.15	-5.02%	2,756,900
Sep 10, 2026	24.09	24.28	23.24	23.32	23.32	-3.72%	2,168,500
Sep 9, 2026	23.87	24.44	23.82	24.22	24.22	0.92%	1,927,500
Sep 8, 2026	23.30	24.35	23.08	24.00	24.00	3.36%	2,985,600
Sep 7, 2026	23.17	23.56	22.90	23.22	23.22	0.22%	2,047,420
Sep 4, 2026	23.15	23.42	22.93	23.17	23.17	1.31%	2,122,599
Sep 3, 2026	23.51	23.59	22.80	22.87	22.87	-2.10%	2,190,980
Sep 2, 2026	23.17	23.50	22.90	23.36	23.36	0.47%	1,847,700
Sep 1, 2026	23.00	23.44	22.90	23.25	23.25	0.78%	1,897,400
Aug 31, 2026	22.86	23.15	22.51	23.07	23.07	0.74%	2,140,188
Aug 28, 2026	22.59	23.15	22.38	22.90	22.90	1.91%	2,996,960
Aug 27, 2026	22.51	22.99	22.10	22.47	22.47	-0.13%	2,629,480
Aug 26, 2026	22.11	22.88	22.02	22.50	22.50	1.72%	3,066,140
Aug 25, 2026	22.49	22.80	21.87	22.12	22.12	-2.56%	3,830,400
Aug 24, 2026	22.05	23.97	22.05	22.70	22.70	3.18%	6,569,860
Aug 21, 2026	21.43	22.48	21.43	22.00	22.00	-1.52%	7,593,400
Aug 20, 2026	20.29	22.34	20.21	22.34	22.34	10.00%	10,170,200
Aug 19, 2026	20.38	20.64	19.93	20.31	20.31	-0.68%	2,304,220
Aug 18, 2026	20.40	20.49	19.98	20.45	20.45	0.20%	1,692,300
Aug 17, 2026	20.50	20.50	20.13	20.41	20.41	-	899,000
Aug 14, 2026	20.36	20.63	20.23	20.41	20.41	0.25%	864,100
Aug 13, 2026	20.79	21.00	20.36	20.36	20.36	-2.02%	1,359,900