SHA:605555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.34	11.63	11.34	11.46	11.46	2.41%	5,408,046
Jul 30, 2026	11.18	11.53	11.12	11.19	11.19	-0.71%	4,173,415
Jul 29, 2026	11.10	11.42	10.99	11.27	11.27	1.99%	5,786,920
Jul 28, 2026	10.88	11.10	10.82	11.05	11.05	0.91%	3,720,438
Jul 27, 2026	10.48	10.96	10.42	10.95	10.95	3.79%	6,661,444
Jul 24, 2026	11.22	11.22	10.53	10.55	10.55	-6.31%	11,153,058
Jul 23, 2026	11.36	11.51	11.20	11.26	11.26	-1.31%	4,544,160
Jul 22, 2026	11.65	11.94	11.33	11.41	11.41	-2.56%	5,266,524
Jul 21, 2026	11.23	11.92	11.05	11.71	11.71	4.27%	7,740,873
Jul 20, 2026	11.29	11.58	11.06	11.23	11.23	-1.06%	5,419,633
Jul 17, 2026	11.83	11.95	11.30	11.35	11.35	-4.14%	5,488,766
Jul 16, 2026	11.80	12.03	11.66	11.84	11.84	0.34%	4,023,268
Jul 15, 2026	11.98	12.03	11.58	11.80	11.80	0.17%	5,595,572
Jul 14, 2026	12.16	12.23	11.18	11.78	11.78	-2.64%	11,700,529
Jul 13, 2026	12.42	12.42	12.04	12.10	12.10	-2.89%	3,775,364
Jul 10, 2026	12.29	12.78	12.21	12.46	12.46	1.47%	5,550,242
Jul 9, 2026	12.22	12.39	11.95	12.28	12.28	-0.08%	4,742,470
Jul 8, 2026	12.40	12.70	12.29	12.29	12.29	-2.85%	4,091,320
Jul 7, 2026	13.07	13.25	12.64	12.65	12.65	-2.69%	4,438,970
Jul 6, 2026	13.56	13.89	13.00	13.00	13.00	-5.11%	6,537,752
Jul 3, 2026	13.09	14.11	12.83	13.70	13.70	6.78%	11,090,724
Jul 2, 2026	13.15	13.25	12.60	12.83	12.83	-2.21%	6,039,142
Jul 1, 2026	12.63	13.15	12.41	13.12	13.12	4.96%	8,483,800
Jun 30, 2026	11.88	12.79	11.85	12.50	12.50	4.69%	8,878,096
Jun 29, 2026	11.70	12.07	11.43	11.94	11.94	2.05%	8,614,394
Jun 26, 2026	12.20	12.20	11.70	11.70	11.70	-4.10%	5,705,636
Jun 25, 2026	12.81	12.85	12.08	12.20	12.20	-5.21%	8,366,952
Jun 24, 2026	13.37	13.37	12.87	12.87	12.87	-4.45%	6,941,316
Jun 23, 2026	13.51	13.59	12.84	13.47	13.47	-1.32%	12,685,629
Jun 22, 2026	14.72	14.72	13.50	13.65	13.65	-7.27%	12,493,982
Jun 18, 2026	14.90	15.07	14.52	14.72	14.72	-1.54%	7,715,042
Jun 17, 2026	15.35	15.43	15.11	15.23	14.95	-2.06%	5,826,109
Jun 16, 2026	15.06	15.87	15.00	15.55	15.26	2.91%	9,484,646
Jun 15, 2026	15.46	15.78	14.98	15.11	14.83	-2.70%	9,960,732
Jun 12, 2026	15.37	16.20	15.20	15.53	15.24	1.17%	8,196,976
Jun 11, 2026	15.24	15.55	14.82	15.35	15.07	-0.07%	6,020,644
Jun 10, 2026	16.08	16.17	15.16	15.36	15.08	-5.42%	7,749,624
Jun 9, 2026	16.00	16.44	15.96	16.24	15.94	1.18%	8,849,990
Jun 8, 2026	16.14	16.24	15.59	16.05	15.75	-1.23%	9,082,920
Jun 5, 2026	16.57	16.60	15.95	16.25	15.95	-1.93%	10,924,920
Jun 4, 2026	16.10	16.78	15.98	16.57	16.27	1.91%	20,908,290
Jun 3, 2026	14.80	16.26	14.69	16.26	15.96	10.01%	12,184,020
Jun 2, 2026	15.04	15.30	14.76	14.78	14.51	-1.79%	4,266,006
Jun 1, 2026	14.80	15.15	14.80	15.05	14.77	1.01%	4,037,875
May 29, 2026	15.48	15.57	14.76	14.90	14.63	-3.75%	7,601,960
May 28, 2026	15.94	16.07	15.32	15.48	15.20	-2.89%	7,640,320
May 27, 2026	16.08	16.46	15.72	15.94	15.65	-1.73%	7,491,404
May 26, 2026	16.61	16.75	16.00	16.22	15.92	-2.35%	8,771,714
May 25, 2026	16.55	16.81	16.40	16.61	16.30	0.36%	9,378,869
May 22, 2026	16.54	16.76	16.27	16.55	16.25	0.18%	10,548,720