SHA:605555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.48	15.57	15.14	15.14	-	-2.20%	1,395,000
May 28, 2026	15.94	16.07	15.32	15.48	15.48	-2.89%	7,640,320
May 27, 2026	16.08	16.46	15.72	15.94	15.94	-1.73%	7,491,404
May 26, 2026	16.61	16.75	16.00	16.22	16.22	-2.35%	8,771,714
May 25, 2026	16.55	16.81	16.40	16.61	16.61	0.36%	9,378,869
May 22, 2026	16.54	16.76	16.27	16.55	16.55	0.18%	10,548,720
May 21, 2026	16.39	17.00	16.31	16.52	16.52	1.29%	12,056,490
May 20, 2026	16.43	16.50	16.06	16.31	16.31	-0.73%	6,161,901
May 19, 2026	16.80	16.85	16.20	16.43	16.43	-1.08%	9,243,058
May 18, 2026	16.22	16.88	16.10	16.61	16.61	1.59%	12,646,320
May 15, 2026	15.63	16.98	15.55	16.35	16.35	4.94%	15,916,000
May 14, 2026	16.11	16.35	15.56	15.58	15.58	-2.07%	6,990,626
May 13, 2026	16.13	16.15	15.82	15.91	15.91	-1.36%	6,599,019
May 12, 2026	16.44	16.58	16.10	16.13	16.13	-2.30%	7,240,021
May 11, 2026	16.53	16.69	16.16	16.51	16.51	0.12%	10,542,380
May 8, 2026	15.90	17.00	15.71	16.49	16.49	4.17%	15,683,890
May 7, 2026	15.50	16.25	15.46	15.83	15.83	2.46%	9,908,557
May 6, 2026	15.47	15.62	15.29	15.45	15.45	0.52%	6,744,052
Apr 30, 2026	15.29	15.58	15.13	15.37	15.37	0.79%	4,345,426
Apr 29, 2026	15.20	15.31	15.12	15.25	15.25	0.59%	3,332,061
Apr 28, 2026	15.68	15.74	15.07	15.16	15.16	-3.56%	6,850,762
Apr 27, 2026	15.50	15.95	15.10	15.72	15.72	-3.85%	8,883,599
Apr 24, 2026	16.21	16.43	15.92	16.35	16.35	0.62%	5,166,550
Apr 23, 2026	16.48	16.48	16.14	16.25	16.25	-1.40%	3,751,280
Apr 22, 2026	16.11	16.52	16.05	16.48	16.48	2.23%	5,906,385
Apr 21, 2026	16.16	16.29	16.05	16.12	16.12	-0.37%	3,632,230
Apr 20, 2026	16.36	16.36	16.13	16.18	16.18	-1.16%	3,400,562
Apr 17, 2026	16.21	16.51	16.01	16.37	16.37	0.99%	5,337,325
Apr 16, 2026	16.33	16.47	16.11	16.21	16.21	-0.80%	5,564,352
Apr 15, 2026	16.00	16.40	15.95	16.34	16.34	2.25%	8,332,978
Apr 14, 2026	15.79	16.05	15.54	15.98	15.98	1.72%	7,418,824
Apr 13, 2026	15.25	15.90	15.10	15.71	15.71	2.21%	8,779,699
Apr 10, 2026	15.34	15.60	15.21	15.37	15.37	1.59%	4,760,743
Apr 9, 2026	15.26	15.32	15.07	15.13	15.13	-1.24%	4,446,052
Apr 8, 2026	15.10	15.34	15.02	15.32	15.32	3.23%	7,251,683
Apr 7, 2026	14.97	15.01	14.45	14.84	14.84	-0.87%	8,509,546
Apr 3, 2026	15.40	15.50	14.88	14.97	14.97	-1.45%	9,212,613
Apr 2, 2026	16.09	16.29	15.13	15.19	15.19	-9.64%	23,234,440
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