SHA:600285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	22.08	22.17	21.78	21.78	-	-1.22%	1,710,389
May 19, 2026	21.75	22.22	21.68	22.05	22.05	1.29%	6,724,178
May 18, 2026	22.10	22.12	21.54	21.77	21.77	-1.31%	10,738,270
May 15, 2026	21.88	22.31	21.71	22.06	22.06	0.36%	10,082,150
May 14, 2026	21.79	22.05	21.66	21.98	21.98	0.78%	6,966,023
May 13, 2026	21.75	21.97	21.66	21.81	21.81	0.14%	5,876,132
May 12, 2026	21.85	21.90	21.50	21.78	21.78	-0.23%	10,654,930
May 11, 2026	22.03	22.08	21.76	21.83	21.83	-0.82%	8,194,580
May 8, 2026	22.15	22.29	21.96	22.01	22.01	-0.81%	5,500,994
May 7, 2026	22.21	22.43	22.00	22.19	22.19	-	7,297,950
May 6, 2026	22.36	22.36	21.97	22.19	22.19	-0.76%	10,715,040
Apr 30, 2026	22.42	22.93	22.36	22.36	22.36	-0.89%	8,531,239
Apr 29, 2026	22.43	22.57	22.35	22.56	22.56	-0.04%	11,941,710
Apr 28, 2026	22.34	22.85	22.34	22.57	22.57	5.22%	26,202,790
Apr 27, 2026	21.59	21.73	21.24	21.45	21.45	-0.65%	7,418,937
Apr 24, 2026	21.48	21.70	21.27	21.59	21.59	0.70%	5,668,406
Apr 23, 2026	21.50	21.59	21.38	21.44	21.44	-0.37%	5,327,054
Apr 22, 2026	21.54	21.69	21.44	21.52	21.52	-0.09%	5,011,137
Apr 21, 2026	21.19	21.59	21.11	21.54	21.54	1.80%	7,880,425
Apr 20, 2026	21.06	21.32	21.00	21.16	21.16	0.38%	6,561,934
Apr 17, 2026	21.30	21.30	21.02	21.08	21.08	-0.75%	6,949,301
Apr 16, 2026	21.65	21.68	21.10	21.24	21.24	-1.67%	11,604,930
Apr 15, 2026	21.48	21.69	21.39	21.60	21.60	0.65%	6,635,802
Apr 14, 2026	21.61	21.61	21.20	21.46	21.46	-0.42%	9,048,775
Apr 13, 2026	21.65	21.79	21.40	21.55	21.55	-0.60%	4,987,700
Apr 10, 2026	21.91	21.99	21.67	21.68	21.68	-1.00%	5,889,565
Apr 9, 2026	22.04	22.19	21.78	21.90	21.90	-1.26%	6,065,300
Apr 8, 2026	22.12	22.21	21.94	22.18	22.18	1.00%	8,206,669
Apr 7, 2026	22.12	22.13	21.62	21.96	21.96	-0.14%	5,616,309
Apr 3, 2026	22.44	22.49	21.93	21.99	21.99	-2.27%	4,899,234
Apr 2, 2026	22.54	22.59	22.33	22.50	22.50	0.04%	5,578,423
Apr 1, 2026	22.60	22.78	22.41	22.49	22.49	0.63%	6,565,298
Mar 31, 2026	22.60	22.79	22.33	22.35	22.35	-1.11%	4,744,344
Mar 30, 2026	22.24	22.73	22.19	22.60	22.60	1.44%	8,363,947
Mar 27, 2026	21.92	22.55	21.85	22.28	22.28	1.09%	6,641,554
Mar 26, 2026	21.91	22.26	21.85	22.04	22.04	-	5,921,679
Mar 25, 2026	21.80	22.10	21.63	22.04	22.04	1.15%	6,385,886
Mar 24, 2026	22.10	22.11	21.15	21.79	21.79	0.18%	12,428,060
Mar 23, 2026	22.24	22.40	21.58	21.75	21.75	-3.29%	11,641,180
Mar 20, 2026	22.04	22.90	22.00	22.49	22.49	2.04%	14,109,220
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