SHA:605555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	11.91	12.25	11.91	12.02	12.02	-1.15%	5,772,264
Aug 24, 2026	11.96	13.08	11.96	12.16	12.16	2.10%	9,328,535
Aug 21, 2026	11.88	12.01	11.80	11.91	11.91	-0.25%	2,512,636
Aug 20, 2026	11.86	12.06	11.77	11.94	11.94	1.53%	2,874,752
Aug 19, 2026	12.46	12.46	11.75	11.76	11.76	-5.62%	4,603,998
Aug 18, 2026	12.35	12.48	12.13	12.46	12.46	1.71%	3,861,587
Aug 17, 2026	11.97	12.28	11.81	12.25	12.25	3.11%	5,280,681
Aug 14, 2026	12.13	12.13	11.83	11.88	11.88	-1.25%	2,430,740
Aug 13, 2026	12.20	12.25	12.01	12.03	12.03	-1.39%	2,697,690
Aug 12, 2026	12.13	12.29	12.09	12.20	12.20	0.41%	2,296,400
Aug 11, 2026	12.29	12.29	11.96	12.15	12.15	-0.82%	3,377,187
Aug 10, 2026	12.11	12.30	11.91	12.25	12.25	1.24%	3,701,399
Aug 7, 2026	12.03	12.18	11.86	12.10	12.10	0.17%	4,768,530
Aug 6, 2026	12.00	12.17	11.83	12.08	12.08	0.67%	3,509,160
Aug 5, 2026	11.87	12.13	11.84	12.00	12.00	1.10%	3,677,972
Aug 4, 2026	11.87	12.02	11.75	11.87	11.87	0.42%	3,095,630
Aug 3, 2026	11.45	11.85	11.34	11.82	11.82	3.14%	5,271,226
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