SHA:600285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	19.37	20.12	19.00	19.91	19.91	2.79%	9,873,069
Jun 26, 2026	19.33	19.48	19.03	19.37	19.37	-	6,436,150
Jun 25, 2026	19.68	19.77	19.19	19.37	19.37	-2.12%	8,759,015
Jun 24, 2026	20.17	20.39	19.77	19.79	19.79	-1.15%	5,499,589
Jun 23, 2026	19.75	20.17	19.72	20.02	20.02	0.45%	5,671,831
Jun 22, 2026	20.13	20.15	19.16	19.93	19.93	-0.94%	11,034,850
Jun 18, 2026	20.39	20.41	20.09	20.12	20.12	-1.61%	5,463,361
Jun 17, 2026	20.67	20.67	20.35	20.45	20.45	-1.06%	3,945,666
Jun 16, 2026	20.88	20.97	20.50	20.67	20.67	-1.48%	6,384,145
Jun 15, 2026	20.76	21.00	20.67	20.98	20.98	0.72%	7,280,854
Jun 12, 2026	20.70	20.88	20.45	20.83	20.83	0.87%	7,808,750
Jun 11, 2026	20.90	21.00	20.62	20.65	20.65	-1.20%	8,903,471
Jun 10, 2026	21.54	22.05	21.38	22.00	20.90	2.09%	8,905,778
Jun 9, 2026	21.59	21.71	21.42	21.55	20.47	-0.19%	5,210,495
Jun 8, 2026	21.76	21.85	21.37	21.59	20.51	-0.78%	5,892,767
Jun 5, 2026	21.50	21.93	21.43	21.76	20.67	1.78%	5,281,324
Jun 4, 2026	21.59	21.74	21.36	21.38	20.31	-1.02%	3,993,817
Jun 3, 2026	22.01	22.05	21.40	21.60	20.52	-2.04%	5,406,200
Jun 2, 2026	21.89	22.21	21.85	22.05	20.95	0.68%	7,676,664
Jun 1, 2026	21.38	21.95	21.36	21.90	20.81	2.43%	9,894,250
May 29, 2026	21.25	21.60	21.10	21.38	20.31	0.61%	7,740,931
May 28, 2026	21.51	21.62	21.21	21.25	20.19	-1.67%	6,047,667
May 27, 2026	21.54	21.65	21.32	21.61	20.53	0.19%	4,128,888
May 26, 2026	21.20	21.72	21.19	21.57	20.49	1.60%	4,938,900
May 25, 2026	21.37	21.52	21.19	21.23	20.17	-0.66%	5,087,586
May 22, 2026	21.65	21.67	21.31	21.37	20.30	-0.84%	5,754,083
May 21, 2026	21.82	21.98	21.53	21.55	20.47	-1.10%	5,114,954
May 20, 2026	22.08	22.17	21.73	21.79	20.70	-1.18%	4,319,490
May 19, 2026	21.75	22.22	21.68	22.05	20.95	1.29%	6,724,178
May 18, 2026	22.10	22.12	21.54	21.77	20.68	-1.31%	10,738,270
May 15, 2026	21.88	22.31	21.71	22.06	20.96	0.36%	10,082,150
May 14, 2026	21.79	22.05	21.66	21.98	20.88	0.78%	6,966,023
May 13, 2026	21.75	21.97	21.66	21.81	20.72	0.14%	5,876,132
May 12, 2026	21.85	21.90	21.50	21.78	20.69	-0.23%	10,654,930
May 11, 2026	22.03	22.08	21.76	21.83	20.74	-0.82%	8,194,580
May 8, 2026	22.15	22.29	21.96	22.01	20.91	-0.81%	5,500,994
May 7, 2026	22.21	22.43	22.00	22.19	21.08	-	7,297,950
May 6, 2026	22.36	22.36	21.97	22.19	21.08	-0.76%	10,715,040
Apr 30, 2026	22.42	22.93	22.36	22.36	21.24	-0.89%	8,531,239
Apr 29, 2026	22.43	22.57	22.35	22.56	21.43	-0.04%	11,941,710
Apr 28, 2026	22.34	22.85	22.34	22.57	21.44	5.22%	26,202,790
Apr 27, 2026	21.59	21.73	21.24	21.45	20.38	-0.65%	7,418,937
Apr 24, 2026	21.48	21.70	21.27	21.59	20.51	0.70%	5,668,406
Apr 23, 2026	21.50	21.59	21.38	21.44	20.37	-0.37%	5,327,054
Apr 22, 2026	21.54	21.69	21.44	21.52	20.44	-0.09%	5,011,137
Apr 21, 2026	21.19	21.59	21.11	21.54	20.46	1.80%	7,880,425
Apr 20, 2026	21.06	21.32	21.00	21.16	20.10	0.38%	6,561,934
Apr 17, 2026	21.30	21.30	21.02	21.08	20.03	-0.75%	6,949,301
Apr 16, 2026	21.65	21.68	21.10	21.24	20.18	-1.67%	11,604,930
Apr 15, 2026	21.48	21.69	21.39	21.60	20.52	0.65%	6,635,802