SHA:600285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	19.58	19.72	19.55	19.61	19.61	0.31%	4,668,800
Sep 3, 2026	19.59	19.68	19.54	19.55	19.55	-0.26%	4,524,012
Sep 2, 2026	19.69	19.77	19.55	19.60	19.60	-0.91%	5,924,925
Sep 1, 2026	19.72	19.85	19.61	19.78	19.78	0.20%	6,662,297
Aug 31, 2026	20.10	20.15	19.71	19.74	19.74	-1.69%	8,189,584
Aug 28, 2026	19.90	20.17	19.80	20.08	20.08	0.96%	7,190,540
Aug 27, 2026	19.66	19.92	19.61	19.89	19.89	1.02%	8,662,519
Aug 26, 2026	19.67	19.82	19.61	19.69	19.69	0.10%	6,389,900
Aug 25, 2026	19.58	19.75	19.54	19.67	19.67	0.46%	5,744,786
Aug 24, 2026	19.50	19.63	19.40	19.58	19.58	0.20%	7,110,575
Aug 21, 2026	19.73	19.73	19.35	19.54	19.54	-1.26%	8,717,863
Aug 20, 2026	19.95	20.16	19.78	19.79	19.79	-0.90%	13,519,420
Aug 19, 2026	19.73	20.12	19.61	19.97	19.97	1.22%	18,492,308
Aug 18, 2026	19.41	19.74	19.41	19.73	19.73	1.23%	13,911,857
Aug 17, 2026	19.67	19.67	19.32	19.49	19.49	-1.07%	17,697,048
Aug 14, 2026	19.73	19.95	19.56	19.70	19.70	0.15%	17,405,691
Aug 13, 2026	20.27	20.27	19.66	19.67	19.67	-3.91%	33,669,692
Aug 12, 2026	20.58	20.87	20.38	20.47	20.47	-9.22%	43,835,803
Aug 11, 2026	22.30	22.79	22.28	22.55	22.55	0.71%	12,114,900
Aug 10, 2026	22.20	22.74	22.07	22.39	22.39	0.67%	10,230,000
Aug 7, 2026	22.20	22.27	21.94	22.24	22.24	0.23%	9,230,646
Aug 6, 2026	22.46	22.54	22.11	22.19	22.19	-1.25%	7,483,235
Aug 5, 2026	22.76	22.95	22.27	22.47	22.47	-1.53%	8,279,389
Aug 4, 2026	23.12	23.29	22.80	22.82	22.82	-1.17%	7,934,398
Aug 3, 2026	23.40	23.65	23.09	23.09	23.09	0.39%	9,770,312
Jul 31, 2026	23.11	23.60	22.60	23.00	23.00	-2.04%	14,723,902
Jul 30, 2026	23.00	23.59	22.96	23.48	23.48	1.51%	12,499,398
Jul 29, 2026	22.45	23.16	22.45	23.13	23.13	2.94%	11,455,020
Jul 28, 2026	22.35	22.47	22.03	22.47	22.47	0.63%	6,294,520
Jul 27, 2026	22.20	22.48	21.93	22.33	22.33	1.92%	6,668,082
Jul 24, 2026	22.55	22.64	21.89	21.91	21.91	-3.10%	6,994,271
Jul 23, 2026	22.42	22.74	22.30	22.61	22.61	0.85%	7,502,973
Jul 22, 2026	22.34	22.50	21.85	22.42	22.42	0.04%	13,402,700
Jul 21, 2026	22.69	22.98	22.36	22.41	22.41	-1.71%	13,282,300
Jul 20, 2026	22.25	22.99	22.24	22.80	22.80	1.79%	14,175,409
Jul 17, 2026	23.00	23.34	22.38	22.40	22.40	-2.82%	16,458,058
Jul 16, 2026	22.65	23.18	22.61	23.05	23.05	0.57%	13,838,150
Jul 15, 2026	22.66	23.00	22.32	22.92	22.92	0.97%	16,270,496
Jul 14, 2026	22.44	22.96	22.31	22.70	22.70	0.18%	16,214,275
Jul 13, 2026	21.99	22.99	21.86	22.66	22.66	4.33%	20,413,111
Jul 10, 2026	21.85	22.02	21.39	21.72	21.72	-0.32%	8,968,614
Jul 9, 2026	21.69	22.18	21.68	21.79	21.79	-0.50%	8,859,932
Jul 8, 2026	21.45	22.08	21.15	21.90	21.90	2.10%	10,547,600
Jul 7, 2026	21.20	21.59	20.83	21.45	21.45	0.66%	10,299,875
Jul 6, 2026	20.73	21.35	20.42	21.31	21.31	2.80%	10,507,150
Jul 3, 2026	20.55	20.88	20.48	20.73	20.73	0.53%	6,236,863
Jul 2, 2026	19.97	20.65	19.85	20.62	20.62	3.25%	9,000,719
Jul 1, 2026	19.38	20.05	19.12	19.97	19.97	3.04%	7,573,899
Jun 30, 2026	19.91	19.98	19.23	19.38	19.38	-2.66%	6,923,766
Jun 29, 2026	19.37	20.12	19.00	19.91	19.91	2.79%	9,873,069