SHA:600285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	22.02	22.24	21.89	22.04	22.04	-0.63%	5,912,782
Mar 18, 2026	22.35	22.45	22.00	22.18	22.18	-0.76%	6,794,537
Mar 17, 2026	21.78	22.66	21.78	22.35	22.35	2.76%	11,746,670
Mar 16, 2026	22.05	22.18	21.73	21.75	21.75	-1.36%	6,433,925
Mar 13, 2026	21.75	22.50	21.75	22.05	22.05	1.19%	12,604,060
Mar 12, 2026	21.34	21.87	21.34	21.79	21.79	1.92%	8,599,402
Mar 11, 2026	21.51	21.52	21.23	21.38	21.38	-0.33%	4,955,165
Mar 10, 2026	21.30	21.56	21.23	21.45	21.45	1.23%	3,931,282
Mar 9, 2026	21.44	21.48	21.17	21.19	21.19	-1.49%	6,187,798
Mar 6, 2026	21.30	21.58	21.20	21.51	21.51	0.89%	5,438,300
Mar 5, 2026	21.35	21.46	21.19	21.32	21.32	0.52%	5,252,000
Mar 4, 2026	21.61	21.74	21.02	21.21	21.21	-2.57%	9,217,555
Mar 3, 2026	21.63	22.07	21.58	21.77	21.77	0.51%	9,330,452
Mar 2, 2026	21.57	21.68	21.37	21.66	21.66	0.32%	5,965,971
Feb 27, 2026	21.50	21.61	21.43	21.59	21.59	0.28%	3,911,657
Feb 26, 2026	21.60	21.74	21.40	21.53	21.53	-	6,190,003
Feb 25, 2026	21.63	21.89	21.49	21.53	21.53	-0.32%	6,568,700
Feb 24, 2026	21.65	21.79	21.42	21.60	21.60	0.61%	5,809,429
Feb 13, 2026	21.78	21.85	21.45	21.47	21.47	-1.47%	4,031,312
Feb 12, 2026	22.00	22.00	21.67	21.79	21.79	-0.73%	5,186,356
Feb 11, 2026	22.11	22.14	21.92	21.95	21.95	-0.54%	3,523,956
Feb 10, 2026	22.17	22.17	21.97	22.07	22.07	-0.36%	4,312,695
Feb 9, 2026	22.19	22.33	22.00	22.15	22.15	-0.40%	7,963,073
Feb 6, 2026	22.76	22.88	22.23	22.24	22.24	-0.80%	9,761,564
Feb 5, 2026	22.50	22.58	22.25	22.42	22.42	0.09%	8,572,405
Feb 4, 2026	21.88	22.54	21.73	22.40	22.40	2.38%	13,084,887
Feb 3, 2026	21.60	21.90	21.56	21.88	21.88	1.58%	8,119,322
Feb 2, 2026	21.97	22.20	21.48	21.54	21.54	-1.91%	8,382,439
Jan 30, 2026	21.88	22.25	21.74	21.96	21.96	0.87%	13,099,810
Jan 29, 2026	21.35	21.83	21.34	21.77	21.77	2.01%	10,393,400
Jan 28, 2026	21.32	21.45	21.17	21.34	21.34	-0.37%	5,394,530
Jan 27, 2026	21.60	21.64	21.18	21.42	21.42	-0.51%	7,035,022
Jan 26, 2026	21.11	21.60	20.78	21.53	21.53	2.43%	15,128,900
Jan 23, 2026	20.92	21.10	20.90	21.02	21.02	0.48%	6,775,226
Jan 22, 2026	20.98	21.03	20.80	20.92	20.92	-0.29%	4,918,858
Jan 21, 2026	21.20	21.36	20.90	20.98	20.98	-0.90%	6,394,198
Jan 20, 2026	20.89	21.19	20.88	21.17	21.17	1.39%	6,244,527
Jan 19, 2026	20.87	21.15	20.85	20.88	20.88	-0.29%	5,878,036
Jan 16, 2026	20.81	21.15	20.81	20.94	20.94	-0.52%	4,811,290
Jan 15, 2026	20.89	21.11	20.85	21.05	21.05	0.81%	4,640,317
Jan 14, 2026	21.20	21.21	20.73	20.88	20.88	-1.32%	12,992,600
Jan 13, 2026	21.34	21.64	21.09	21.16	21.16	-0.98%	9,485,580
Jan 12, 2026	21.24	21.37	21.00	21.37	21.37	0.42%	10,651,190
Jan 9, 2026	21.25	21.36	21.06	21.28	21.28	0.05%	7,567,804
Jan 8, 2026	21.45	21.47	21.22	21.27	21.27	-0.84%	5,752,100
Jan 7, 2026	21.60	21.94	21.45	21.45	21.45	-0.69%	7,163,633
Jan 6, 2026	21.71	21.80	21.50	21.60	21.60	-0.55%	8,310,721
Jan 5, 2026	21.30	21.87	21.18	21.72	21.72	4.88%	16,018,420
Dec 31, 2025	20.70	20.91	20.65	20.71	20.71	-0.14%	4,452,435
Dec 30, 2025	20.53	20.76	20.44	20.74	20.74	1.07%	4,188,819