SHA:605080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	20.60	20.98	20.60	20.78	20.78	-0.05%	1,257,700
Aug 11, 2026	21.23	21.24	20.72	20.79	20.79	-1.66%	1,431,620
Aug 10, 2026	20.10	21.30	20.05	21.14	21.14	5.23%	3,322,780
Aug 7, 2026	20.10	20.11	19.76	20.09	20.09	-0.10%	1,143,880
Aug 6, 2026	20.27	20.36	19.83	20.11	20.11	-0.40%	1,416,200
Aug 5, 2026	20.20	20.32	19.98	20.19	20.19	-0.20%	1,588,040
Aug 4, 2026	20.20	20.46	20.00	20.23	20.23	0.65%	1,351,040
Aug 3, 2026	19.65	20.12	19.64	20.10	20.10	2.03%	1,714,590
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