SHA:600285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	21.60	21.90	21.56	21.67	-	0.60%	4,743,830
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
Dec 29, 2025	20.92	20.96	20.30	20.52	20.52	-2.24%	12,649,870
Dec 26, 2025	21.13	21.15	20.96	20.99	20.99	-0.52%	3,557,700
Dec 25, 2025	21.05	21.15	20.96	21.10	21.10	0.38%	3,658,500
Dec 24, 2025	21.01	21.09	20.92	21.02	21.02	-	2,836,013
Dec 23, 2025	21.24	21.24	20.97	21.02	21.02	-0.85%	3,807,191
Dec 22, 2025	21.34	21.38	21.10	21.20	21.20	-0.66%	4,196,700
Dec 19, 2025	21.23	21.50	21.12	21.34	21.34	0.76%	5,117,955
Dec 18, 2025	20.98	21.28	20.91	21.18	21.18	1.05%	4,664,700
Dec 17, 2025	21.01	21.11	20.80	20.96	20.96	-0.24%	5,699,094
Dec 16, 2025	21.31	21.38	20.79	21.01	21.01	-1.32%	7,192,218
Dec 15, 2025	21.47	21.58	21.29	21.29	21.29	-1.39%	7,340,825
Dec 12, 2025	21.95	21.96	21.48	21.59	21.59	-1.60%	12,260,300
Dec 11, 2025	21.86	22.28	21.82	21.94	21.94	0.18%	6,973,426
Dec 10, 2025	21.86	22.00	21.81	21.90	21.90	0.14%	3,352,077
Dec 9, 2025	22.06	22.06	21.85	21.87	21.87	-0.46%	2,567,790
Dec 8, 2025	22.11	22.13	21.93	21.97	21.97	-0.36%	2,965,467
Dec 5, 2025	22.13	22.14	21.85	22.05	22.05	-0.09%	3,971,591
Dec 4, 2025	22.30	22.30	22.03	22.07	22.07	-0.94%	3,349,214
Dec 3, 2025	21.91	22.33	21.80	22.28	22.28	1.60%	6,477,273
Dec 2, 2025	22.02	22.15	21.86	21.93	21.93	-0.68%	4,677,145
Dec 1, 2025	21.81	22.14	21.72	22.08	22.08	1.10%	4,580,356
Nov 28, 2025	22.03	22.08	21.65	21.84	21.84	-0.82%	5,958,806
Nov 27, 2025	22.12	22.12	21.91	22.02	22.02	-0.45%	4,086,437
Nov 26, 2025	22.18	22.29	22.10	22.12	22.12	-0.49%	4,908,129
Nov 25, 2025	22.30	22.40	22.10	22.23	22.23	-0.31%	5,981,734
Nov 24, 2025	22.22	22.41	21.98	22.30	22.30	0.72%	5,203,821