SHA:605255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	64.98	67.99	63.89	66.80	66.80	4.37%	1,478,114
Jul 20, 2026	69.95	69.95	63.56	64.00	64.00	-9.37%	1,620,513
Jul 17, 2026	77.61	77.64	70.62	70.62	70.62	-10.00%	1,578,400
Jul 16, 2026	81.10	85.00	78.47	78.47	78.47	-10.00%	2,846,196
Jul 15, 2026	85.00	87.19	82.11	87.19	87.19	10.01%	1,190,358
Jul 14, 2026	77.00	79.26	76.95	79.26	79.26	10.01%	965,502
Jul 13, 2026	71.60	72.49	68.76	72.05	72.05	2.02%	948,600
Jul 10, 2026	71.55	72.83	69.78	70.62	70.62	-3.56%	1,018,200
Jul 9, 2026	71.50	73.52	68.25	73.23	73.23	2.15%	1,449,900
Jul 8, 2026	73.15	75.49	70.30	71.69	71.69	-1.01%	1,311,100
Jul 7, 2026	75.36	76.80	72.08	72.42	72.42	-5.72%	1,635,090
Jul 6, 2026	74.38	79.33	72.80	76.81	76.81	3.42%	2,515,161
Jul 3, 2026	69.10	74.27	68.10	74.27	74.27	10.00%	1,857,612
Jul 2, 2026	67.34	71.20	67.32	67.52	67.52	-2.00%	1,388,990
Jul 1, 2026	70.98	72.03	67.01	68.90	68.90	4.73%	2,102,903
Jun 30, 2026	66.00	67.89	62.00	65.79	65.79	-3.69%	2,084,610
Jun 29, 2026	74.03	75.69	68.31	68.31	68.31	-10.00%	2,147,310
Jun 26, 2026	82.33	83.26	75.90	75.90	75.90	-8.96%	1,687,300
Jun 25, 2026	80.00	84.50	79.01	83.37	83.37	4.24%	1,825,957
Jun 24, 2026	78.53	81.39	76.00	79.98	79.98	0.74%	1,351,157
Jun 23, 2026	78.04	82.40	76.26	79.39	79.39	1.31%	1,427,744
Jun 22, 2026	82.00	83.00	77.05	78.36	78.36	-3.09%	1,415,100
Jun 18, 2026	76.83	83.07	76.54	80.86	80.86	4.20%	1,691,200
Jun 17, 2026	82.44	85.68	77.31	77.60	77.60	-6.80%	2,297,400
Jun 16, 2026	76.00	83.26	75.70	83.26	83.26	10.00%	1,676,600
Jun 15, 2026	74.81	76.56	74.50	75.69	75.69	-1.43%	1,133,900
Jun 12, 2026	76.83	78.93	76.10	76.79	76.79	0.79%	1,081,400
Jun 11, 2026	75.35	79.20	73.80	76.19	76.19	-0.51%	1,199,582
Jun 10, 2026	80.57	80.79	76.31	76.58	76.58	-3.91%	1,050,500
Jun 9, 2026	78.00	81.00	78.00	79.70	79.70	3.32%	1,241,700
Jun 8, 2026	76.00	81.97	75.50	77.14	77.14	-1.52%	1,261,000
Jun 5, 2026	81.00	81.22	76.50	78.33	78.33	-3.10%	1,434,500
Jun 4, 2026	83.17	83.24	78.80	80.86	80.84	-3.42%	1,626,580
Jun 3, 2026	84.08	86.00	82.28	83.72	83.69	0.96%	1,124,800
Jun 2, 2026	85.00	85.00	80.13	82.92	82.89	-3.69%	1,504,101
Jun 1, 2026	92.01	92.98	84.20	86.10	86.07	-7.97%	2,025,313
May 29, 2026	95.58	96.40	93.06	93.56	93.53	-1.08%	699,100
May 28, 2026	94.50	95.70	93.00	94.58	94.55	-0.42%	831,900
May 27, 2026	97.11	98.30	93.18	94.98	94.95	-4.36%	1,309,427
May 26, 2026	93.80	101.99	93.08	99.31	99.28	6.96%	2,015,400
May 25, 2026	95.00	96.99	92.47	92.85	92.82	-3.60%	1,273,407
May 22, 2026	98.16	98.16	95.01	96.32	96.29	-1.87%	1,140,113
May 21, 2026	101.00	101.31	98.00	98.16	98.13	-1.84%	1,253,940
May 20, 2026	98.06	101.56	98.05	100.00	99.97	0.81%	1,127,400
May 19, 2026	103.00	103.40	98.40	99.20	99.17	-3.49%	1,625,400
May 18, 2026	100.00	107.24	99.02	102.79	102.76	0.68%	1,733,300
May 15, 2026	100.44	104.99	100.44	102.10	102.07	-0.94%	1,635,300
May 14, 2026	109.29	109.30	102.02	103.07	103.04	-5.70%	2,362,600
May 13, 2026	117.75	117.75	105.42	109.30	109.27	-6.68%	3,388,797
May 12, 2026	116.00	122.10	113.80	117.13	117.09	3.26%	4,051,002