SHA:605255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	85.00	85.00	80.13	82.92	82.92	-3.69%	1,504,101
Jun 1, 2026	92.01	92.98	84.20	86.10	86.10	-7.97%	2,025,313
May 29, 2026	95.58	96.40	93.06	93.56	93.56	-1.08%	699,100
May 28, 2026	94.50	95.70	93.00	94.58	94.58	-0.42%	831,900
May 27, 2026	97.11	98.30	93.18	94.98	94.98	-4.36%	1,309,427
May 26, 2026	93.80	101.99	93.08	99.31	99.31	6.96%	2,015,400
May 25, 2026	95.00	96.99	92.47	92.85	92.85	-3.60%	1,273,407
May 22, 2026	98.16	98.16	95.01	96.32	96.32	-1.87%	1,140,113
May 21, 2026	101.00	101.31	98.00	98.16	98.16	-1.84%	1,253,940
May 20, 2026	98.06	101.56	98.05	100.00	100.00	0.81%	1,127,400
May 19, 2026	103.00	103.40	98.40	99.20	99.20	-3.49%	1,625,400
May 18, 2026	100.00	107.24	99.02	102.79	102.79	0.68%	1,733,300
May 15, 2026	100.44	104.99	100.44	102.10	102.10	-0.94%	1,635,300
May 14, 2026	109.29	109.30	102.02	103.07	103.07	-5.70%	2,362,600
May 13, 2026	117.75	117.75	105.42	109.30	109.30	-6.68%	3,388,797
May 12, 2026	116.00	122.10	113.80	117.13	117.13	3.26%	4,051,002
May 11, 2026	106.92	113.43	106.50	113.43	113.43	10.00%	1,594,012
May 8, 2026	102.74	105.21	102.28	103.12	103.12	-0.04%	1,332,400
May 7, 2026	102.56	104.30	101.10	103.16	103.16	-0.22%	1,460,102
May 6, 2026	103.80	106.80	103.04	103.39	103.39	1.32%	1,854,452
Apr 30, 2026	99.59	107.07	99.30	102.04	102.04	2.09%	2,058,700
Apr 29, 2026	98.95	101.95	98.90	99.95	99.95	-2.00%	1,550,000
Apr 28, 2026	106.00	106.00	101.30	101.99	101.99	-6.02%	1,878,810
Apr 27, 2026	108.33	114.00	106.50	108.52	108.52	1.61%	2,242,910
Apr 24, 2026	110.64	112.50	106.74	106.80	106.80	-4.03%	1,706,000
Apr 23, 2026	116.12	116.12	111.00	111.29	111.29	-3.99%	1,627,910
Apr 22, 2026	115.90	117.20	113.21	115.91	115.91	0.11%	1,721,100
Apr 21, 2026	115.10	116.33	110.60	115.78	115.78	-0.62%	2,256,952
Apr 20, 2026	122.00	122.30	115.00	116.50	116.50	-2.82%	2,973,900
Apr 17, 2026	115.00	122.93	112.00	119.88	119.88	6.09%	3,191,561
Apr 16, 2026	111.00	114.40	108.15	113.00	113.00	-0.04%	2,549,911
Apr 15, 2026	115.35	117.78	111.89	113.05	113.05	-5.91%	3,571,911
Apr 14, 2026	111.89	123.94	111.00	120.15	120.15	3.72%	5,202,514
Apr 13, 2026	106.60	115.84	101.00	115.84	115.84	10.00%	5,101,369
Apr 10, 2026	96.19	105.31	95.74	105.31	105.31	10.00%	2,452,997
Apr 9, 2026	95.46	96.95	94.07	95.74	95.74	-0.89%	951,200
Apr 8, 2026	94.00	96.68	93.95	96.60	96.60	4.99%	1,363,700
Apr 7, 2026	91.88	92.92	90.06	92.01	92.01	-	1,083,800
Apr 3, 2026	93.55	94.43	92.00	92.01	92.01	-0.17%	1,360,817
Apr 2, 2026	99.82	100.51	91.03	92.17	92.17	-7.59%	2,561,500
Apr 1, 2026	100.98	101.00	98.00	99.74	99.74	0.74%	1,406,514
Mar 31, 2026	97.98	103.20	97.48	99.01	99.01	-3.72%	1,913,982
Mar 30, 2026	101.90	103.98	100.51	102.84	102.84	-0.30%	1,382,300
Mar 27, 2026	100.10	103.58	99.50	103.15	103.15	0.48%	1,425,308
Mar 26, 2026	101.71	103.94	101.01	102.66	102.66	1.85%	1,766,983
Mar 25, 2026	102.50	103.89	100.53	100.80	100.80	-1.08%	1,592,214
Mar 24, 2026	101.98	102.08	98.01	101.90	101.90	2.11%	1,782,614
Mar 23, 2026	97.51	102.88	97.00	99.79	99.79	0.42%	2,421,100
Mar 20, 2026	99.68	102.55	99.03	99.37	99.37	1.38%	2,288,959
Mar 19, 2026	101.01	103.51	97.80	98.02	98.02	-6.25%	2,291,359