SHA:605080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	19.50	20.40	19.21	19.90	19.90	1.02%	1,684,150
Jul 9, 2026	19.98	19.98	19.31	19.70	19.70	-0.81%	1,671,000
Jul 8, 2026	20.20	20.24	19.74	19.86	19.86	-1.93%	1,088,120
Jul 7, 2026	20.54	20.85	20.01	20.25	20.25	-1.41%	1,613,500
Jul 6, 2026	20.36	20.90	20.25	20.54	20.54	0.83%	1,588,000
Jul 3, 2026	20.17	20.69	20.10	20.37	20.37	0.79%	1,628,600
Jul 2, 2026	19.44	21.35	19.40	20.21	20.21	3.43%	3,738,670
Jul 1, 2026	19.26	19.82	18.90	19.54	19.54	1.45%	2,046,540
Jun 30, 2026	19.40	19.65	19.07	19.26	19.26	-0.72%	1,444,800
Jun 29, 2026	19.25	19.60	18.70	19.40	19.40	1.04%	1,967,700
Jun 26, 2026	19.64	19.64	18.99	19.20	19.20	-1.99%	2,142,863
Jun 25, 2026	20.15	20.39	19.40	19.59	19.59	-4.16%	3,040,911
Jun 24, 2026	21.39	21.39	20.41	20.44	20.44	-4.49%	3,001,840
Jun 23, 2026	21.12	21.91	20.85	21.40	21.40	0.85%	3,919,911
Jun 22, 2026	21.86	22.27	20.71	21.22	21.22	-3.63%	4,695,100
Jun 18, 2026	21.44	22.90	21.25	22.02	22.02	2.61%	5,067,060
Jun 17, 2026	21.31	21.78	21.02	21.46	21.46	0.23%	2,893,859
Jun 16, 2026	21.40	21.66	20.75	21.41	21.41	0.05%	2,412,880
Jun 15, 2026	21.47	22.02	21.21	21.40	21.40	-0.23%	1,964,800
Jun 12, 2026	20.96	21.90	20.78	21.45	21.45	3.72%	2,706,100
Jun 11, 2026	21.12	21.60	20.42	20.68	20.68	-4.30%	3,140,500
Jun 10, 2026	22.32	22.32	21.23	21.61	21.61	-2.44%	2,666,400
Jun 9, 2026	21.21	23.16	21.00	22.15	22.15	5.23%	5,689,220
Jun 8, 2026	21.62	21.95	20.78	21.05	21.05	-3.57%	2,382,691
Jun 5, 2026	21.90	22.15	21.26	21.83	21.83	-0.32%	2,234,800
Jun 4, 2026	22.48	22.58	21.53	21.90	21.90	-2.88%	2,311,540
Jun 3, 2026	23.37	23.54	22.29	22.55	22.55	-3.51%	2,919,300
Jun 2, 2026	24.40	24.94	22.95	23.37	23.37	-5.23%	2,812,040
Jun 1, 2026	24.70	25.10	24.29	24.66	24.66	-0.24%	1,734,220
May 29, 2026	24.78	25.50	24.49	24.72	24.72	-1.08%	1,992,800
May 28, 2026	26.06	26.06	24.72	24.99	24.99	-5.05%	3,505,300
May 27, 2026	25.42	26.59	24.63	26.32	26.32	4.16%	3,605,200
May 26, 2026	26.48	26.81	24.86	25.27	25.27	-5.28%	2,202,500
May 25, 2026	26.54	27.23	26.11	26.68	26.68	0.57%	4,210,340
May 22, 2026	25.65	26.90	24.85	26.53	26.53	5.49%	3,004,780
May 21, 2026	26.39	26.40	24.92	25.15	25.15	-3.82%	2,139,800
May 20, 2026	26.19	26.30	25.81	26.15	26.15	-	1,657,720
May 19, 2026	26.65	26.65	25.72	26.15	26.15	-1.25%	1,760,900
May 18, 2026	26.97	26.97	26.36	26.48	26.48	-1.85%	2,320,700
May 15, 2026	26.58	27.60	26.48	26.98	26.98	1.77%	2,340,240
May 14, 2026	27.30	27.38	26.41	26.51	26.51	-2.96%	2,445,100
May 13, 2026	27.27	27.50	26.67	27.32	27.32	1.07%	1,940,680
May 12, 2026	28.00	28.07	26.83	27.03	27.03	-2.24%	3,073,500
May 11, 2026	27.43	27.67	27.00	27.65	27.65	1.43%	2,871,120
May 8, 2026	26.71	27.78	26.51	27.26	27.26	2.06%	4,254,882
May 7, 2026	26.09	26.75	25.88	26.71	26.71	2.73%	3,381,840
May 6, 2026	25.58	26.87	25.25	26.00	26.00	2.40%	4,548,452
Apr 30, 2026	25.22	25.78	25.08	25.39	25.39	0.67%	1,874,800
Apr 29, 2026	24.20	25.35	24.20	25.22	25.22	2.52%	2,381,800
Apr 28, 2026	24.35	24.96	24.01	24.60	24.60	-0.61%	1,970,700