SHA:605555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	15.48	16.81	15.36	16.81	16.81	10.01%	17,483,030
Mar 25, 2026	14.75	15.32	14.75	15.28	15.28	3.66%	5,265,573
Mar 24, 2026	14.77	14.85	14.39	14.74	14.74	1.66%	5,583,126
Mar 23, 2026	15.26	15.26	14.44	14.50	14.50	-5.29%	8,431,244
Mar 20, 2026	15.87	15.93	15.30	15.31	15.31	-3.10%	5,004,743
Mar 19, 2026	16.06	16.06	15.75	15.80	15.80	-1.99%	3,895,924
Mar 18, 2026	15.98	16.18	15.85	16.12	16.12	0.94%	2,628,674
Mar 17, 2026	16.24	16.24	15.91	15.97	15.97	-1.54%	3,341,691
Mar 16, 2026	16.14	16.24	16.00	16.22	16.22	0.50%	3,004,717
Mar 13, 2026	16.07	16.29	15.96	16.14	16.14	0.12%	3,122,914
Mar 12, 2026	16.20	16.28	16.02	16.12	16.12	-0.43%	2,854,104
Mar 11, 2026	16.37	16.39	16.06	16.19	16.19	-0.61%	2,948,470
Mar 10, 2026	16.12	16.33	16.10	16.29	16.29	2.00%	3,667,460
Mar 9, 2026	16.03	16.06	15.55	15.97	15.97	-1.96%	6,435,065
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