SHA:600285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	21.14	21.49	20.77	21.06	21.06	-0.80%	12,833,264
Oct 15, 2026	20.99	21.55	20.86	21.23	21.23	0.52%	17,119,662
Oct 14, 2026	20.32	21.25	20.30	21.12	21.12	3.89%	19,352,732
Oct 13, 2026	19.98	20.46	19.86	20.33	20.33	1.70%	15,458,770
Oct 12, 2026	19.64	20.06	19.60	19.99	19.99	1.68%	11,110,910
Oct 9, 2026	19.15	19.80	19.09	19.66	19.66	3.04%	14,437,520
Oct 8, 2026	18.98	19.10	18.93	19.08	19.08	0.53%	4,178,320
Sep 30, 2026	18.68	18.99	18.67	18.98	18.98	1.55%	4,436,335
Sep 29, 2026	18.62	18.72	18.57	18.69	18.69	0.27%	2,533,663
Sep 28, 2026	18.84	18.90	18.51	18.64	18.64	-1.01%	5,284,321
Sep 24, 2026	19.08	19.15	18.80	18.83	18.83	-1.31%	5,824,500
Sep 23, 2026	19.11	19.22	19.03	19.08	19.08	-0.10%	3,902,500
Sep 22, 2026	19.13	19.17	19.06	19.10	19.10	-0.10%	3,700,400
Sep 21, 2026	19.11	19.17	19.06	19.12	19.12	0.05%	4,119,091
Sep 18, 2026	19.12	19.21	19.09	19.11	19.11	-0.05%	3,239,852
Sep 17, 2026	19.09	19.23	19.06	19.12	19.12	-0.21%	3,185,211
Sep 16, 2026	19.26	19.26	19.04	19.16	19.16	-0.57%	3,792,086
Sep 15, 2026	19.15	19.28	19.09	19.27	19.27	0.57%	3,914,572
Sep 14, 2026	18.93	19.17	18.90	19.16	19.16	0.68%	6,052,598
Sep 11, 2026	19.28	19.29	18.98	19.03	19.03	-1.35%	8,758,445
Sep 10, 2026	19.44	19.45	19.12	19.29	19.29	-0.72%	8,188,367
Sep 9, 2026	19.51	19.56	19.41	19.43	19.43	-0.56%	4,502,100
Sep 8, 2026	19.52	19.57	19.46	19.54	19.54	0.10%	4,076,521
Sep 7, 2026	19.67	19.67	19.46	19.52	19.52	-0.46%	4,874,500
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%	13,519,425
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