SHA:605555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.76	12.97	12.62	12.66	12.66	-0.78%	5,353,540
Sep 29, 2026	12.40	12.83	12.40	12.76	12.76	0.08%	7,283,942
Sep 28, 2026	12.61	13.05	12.39	12.75	12.75	1.84%	12,209,872
Sep 24, 2026	12.62	12.80	12.50	12.52	12.52	-0.87%	2,698,791
Sep 23, 2026	12.77	12.85	12.53	12.63	12.63	-1.71%	2,889,917
Sep 22, 2026	12.81	12.97	12.66	12.85	12.85	1.26%	5,178,025
Sep 21, 2026	12.64	13.13	12.54	12.69	12.69	1.60%	9,682,555
Sep 18, 2026	12.13	12.54	12.01	12.49	12.49	4.52%	6,304,046
Sep 17, 2026	11.70	11.98	11.68	11.95	11.95	1.62%	2,777,325
Sep 16, 2026	11.69	11.80	11.55	11.76	11.76	0.34%	2,081,614
Sep 15, 2026	12.00	12.04	11.70	11.72	11.72	-2.25%	2,334,790
Sep 14, 2026	11.85	12.19	11.78	11.99	11.99	0.67%	2,563,309
Sep 11, 2026	12.10	12.10	11.76	11.91	11.91	-1.41%	3,233,978
Sep 10, 2026	12.40	12.40	12.02	12.08	12.08	-2.58%	3,466,650
Sep 9, 2026	12.75	12.76	12.36	12.40	12.40	-2.52%	3,168,800
Sep 8, 2026	12.60	12.78	12.47	12.72	12.72	0.87%	3,798,960
Sep 7, 2026	12.48	12.83	12.33	12.61	12.61	1.45%	4,598,898
Sep 4, 2026	12.75	12.77	12.36	12.43	12.43	-1.27%	3,967,970
Sep 3, 2026	12.76	12.88	12.49	12.59	12.59	-0.71%	3,409,500
Sep 2, 2026	12.60	12.75	12.43	12.68	12.68	-0.08%	3,544,740
Sep 1, 2026	12.46	12.91	12.46	12.69	12.69	1.36%	5,769,395
Aug 31, 2026	12.47	12.58	12.32	12.52	12.52	-	3,728,785
Aug 28, 2026	12.75	12.85	12.42	12.52	12.52	-0.63%	4,385,990
Aug 27, 2026	12.59	12.87	12.36	12.60	12.60	-	7,622,560
Aug 26, 2026	12.00	12.98	11.94	12.60	12.60	4.83%	11,877,578
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