SHA:605555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	16.08	16.31	16.01	16.29	16.29	1.12%	4,034,777
Mar 5, 2026	16.15	16.24	15.96	16.11	16.11	1.26%	5,441,558
Mar 4, 2026	15.81	16.23	15.78	15.91	15.91	-0.81%	6,684,268
Mar 3, 2026	16.73	16.86	15.98	16.04	16.04	-3.95%	10,707,360
Mar 2, 2026	17.40	17.50	16.55	16.70	16.70	-5.38%	15,977,860
Feb 27, 2026	18.09	18.09	17.59	17.65	17.65	-2.70%	10,510,490
Feb 26, 2026	18.43	18.43	17.90	18.14	18.14	-1.25%	8,028,278
Feb 25, 2026	18.27	18.57	18.15	18.37	18.37	0.60%	4,897,597
Feb 24, 2026	19.00	19.09	18.26	18.26	18.26	-2.04%	7,902,721
Feb 13, 2026	18.48	18.80	18.33	18.64	18.64	0.05%	5,781,512
Feb 12, 2026	18.59	18.85	18.45	18.63	18.63	-	6,395,905
Feb 11, 2026	19.23	19.56	18.60	18.63	18.63	-2.97%	15,797,530
Feb 10, 2026	18.16	19.50	18.11	19.20	19.20	6.02%	23,402,350
Feb 9, 2026	17.79	18.28	17.70	18.11	18.11	2.66%	5,937,127
Feb 6, 2026	17.40	18.11	17.21	17.64	17.64	0.97%	5,631,409
Feb 5, 2026	17.54	17.68	17.41	17.47	17.47	-1.08%	3,150,150
Feb 4, 2026	17.61	17.73	17.44	17.66	17.66	0.28%	3,749,695
Feb 3, 2026	17.55	17.69	17.44	17.61	17.61	0.86%	5,374,484
Feb 2, 2026	17.98	18.06	17.39	17.46	17.46	-2.89%	6,023,580
Jan 30, 2026	18.08	18.22	17.83	17.98	17.98	-0.94%	6,830,012
Jan 29, 2026	18.46	18.62	18.08	18.15	18.15	-2.26%	6,985,448
Jan 28, 2026	19.30	19.31	18.50	18.57	18.57	-3.78%	10,995,031
Jan 27, 2026	18.91	19.54	18.28	19.30	19.30	1.85%	13,261,890
Jan 26, 2026	19.55	19.96	18.67	18.95	18.95	-1.10%	12,568,770
Jan 23, 2026	18.73	19.30	18.71	19.16	19.16	2.30%	13,053,450
Jan 22, 2026	19.15	19.38	18.68	18.73	18.73	-1.52%	7,331,360
Jan 21, 2026	18.95	19.18	18.77	19.02	19.02	-0.05%	8,042,497
Jan 20, 2026	18.79	19.18	18.51	19.03	19.03	1.39%	12,149,410
Jan 19, 2026	18.65	19.03	18.46	18.77	18.77	0.86%	8,902,945
Jan 16, 2026	18.29	18.80	18.13	18.61	18.61	2.03%	9,341,967
Jan 15, 2026	18.20	18.58	17.98	18.24	18.24	-0.60%	7,426,091
Jan 14, 2026	18.72	18.82	18.15	18.35	18.35	-2.13%	10,666,860
Jan 13, 2026	18.69	19.08	18.41	18.75	18.75	-0.05%	12,010,840
Jan 12, 2026	18.35	19.16	17.93	18.76	18.76	0.16%	17,858,260
Jan 9, 2026	18.73	18.90	18.55	18.73	18.73	0.16%	8,979,191
Jan 8, 2026	19.00	19.00	18.60	18.70	18.70	-2.04%	10,272,480
Jan 7, 2026	19.45	19.69	19.03	19.09	19.09	-1.85%	13,625,058
Jan 6, 2026	18.91	19.80	18.78	19.45	19.45	2.91%	20,278,413
Jan 5, 2026	18.12	19.00	18.11	18.90	18.90	3.28%	13,467,080
Dec 31, 2025	18.66	18.67	18.22	18.30	18.30	-1.98%	8,290,150
Dec 30, 2025	17.72	18.85	17.67	18.67	18.67	4.77%	15,958,720
Dec 29, 2025	17.90	18.13	17.55	17.82	17.82	-0.56%	5,039,824
Dec 26, 2025	18.43	18.43	17.85	17.92	17.92	-2.66%	7,563,200
Dec 25, 2025	18.20	18.67	17.93	18.41	18.41	2.28%	9,498,914
Dec 24, 2025	17.41	18.08	17.31	18.00	18.00	3.27%	5,800,739
Dec 23, 2025	17.81	17.94	17.29	17.43	17.43	-2.79%	5,835,744
Dec 22, 2025	18.02	18.20	17.87	17.93	17.93	-0.83%	4,604,883
Dec 19, 2025	17.50	18.24	17.50	18.08	18.08	3.43%	6,240,940
Dec 18, 2025	17.80	17.90	17.44	17.48	17.48	-2.56%	4,603,670
Dec 17, 2025	17.71	18.05	17.49	17.94	17.94	1.18%	4,349,415