SHA:605255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	78.04	82.40	76.26	79.00	-	0.82%	1,335,944
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
May 11, 2026	106.92	113.43	106.50	113.43	113.39	10.00%	1,594,012
May 8, 2026	102.74	105.21	102.28	103.12	103.09	-0.04%	1,332,400
May 7, 2026	102.56	104.30	101.10	103.16	103.13	-0.22%	1,460,102
May 6, 2026	103.80	106.80	103.04	103.39	103.36	1.32%	1,854,452
Apr 30, 2026	99.59	107.07	99.30	102.04	102.01	2.09%	2,058,700
Apr 29, 2026	98.95	101.95	98.90	99.95	99.92	-2.00%	1,550,000
Apr 28, 2026	106.00	106.00	101.30	101.99	101.96	-6.02%	1,878,810
Apr 27, 2026	108.33	114.00	106.50	108.52	108.49	1.61%	2,242,910
Apr 24, 2026	110.64	112.50	106.74	106.80	106.77	-4.03%	1,706,000
Apr 23, 2026	116.12	116.12	111.00	111.29	111.26	-3.99%	1,627,910
Apr 22, 2026	115.90	117.20	113.21	115.91	115.87	0.11%	1,721,100
Apr 21, 2026	115.10	116.33	110.60	115.78	115.74	-0.62%	2,256,952
Apr 20, 2026	122.00	122.30	115.00	116.50	116.46	-2.82%	2,973,900
Apr 17, 2026	115.00	122.93	112.00	119.88	119.84	6.09%	3,191,561
Apr 16, 2026	111.00	114.40	108.15	113.00	112.97	-0.04%	2,549,911
Apr 15, 2026	115.35	117.78	111.89	113.05	113.02	-5.91%	3,571,911
Apr 14, 2026	111.89	123.94	111.00	120.15	120.11	3.72%	5,202,514
Apr 13, 2026	106.60	115.84	101.00	115.84	115.80	10.00%	5,101,369
Apr 10, 2026	96.19	105.31	95.74	105.31	105.28	10.00%	2,452,997
Apr 9, 2026	95.46	96.95	94.07	95.74	95.71	-0.89%	951,200