SHA:603025 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.85	14.15	13.78	14.06	14.06	0.21%	8,637,898
Mar 26, 2026	14.36	14.40	13.96	14.03	14.03	-2.77%	10,172,780
Mar 25, 2026	14.51	14.69	14.32	14.43	14.43	-1.03%	15,529,080
Mar 24, 2026	14.61	14.70	14.36	14.58	14.58	1.96%	8,869,548
Mar 23, 2026	14.95	15.00	14.16	14.30	14.30	-5.55%	8,387,739
Mar 20, 2026	15.43	15.60	15.14	15.14	15.14	-1.82%	6,078,929
Mar 19, 2026	15.49	15.59	15.34	15.42	15.42	-1.41%	4,950,380
Mar 18, 2026	15.70	15.80	15.53	15.64	15.64	0.13%	6,957,664
Mar 17, 2026	16.10	16.17	15.62	15.62	15.62	-2.56%	7,634,985
Mar 16, 2026	16.10	16.16	15.91	16.03	16.03	-0.50%	5,825,660
Mar 13, 2026	16.25	16.41	16.10	16.11	16.11	-0.98%	6,693,746
Mar 12, 2026	16.37	16.48	16.09	16.27	16.27	-0.49%	5,476,760
Mar 11, 2026	16.41	16.54	16.34	16.35	16.35	-0.06%	7,181,924
Mar 10, 2026	16.10	16.45	16.06	16.36	16.36	2.31%	7,676,620
Mar 9, 2026	16.31	16.32	15.88	15.99	15.99	-2.91%	12,537,220
Mar 6, 2026	16.48	16.72	16.32	16.47	16.47	-0.48%	5,091,726
Mar 5, 2026	16.28	16.67	16.19	16.55	16.55	3.70%	8,191,787
Mar 4, 2026	16.25	16.35	15.86	15.96	15.96	-1.85%	6,810,130
Mar 3, 2026	16.83	16.99	16.20	16.26	16.26	-3.50%	7,840,031
Mar 2, 2026	17.00	17.13	16.79	16.85	16.85	-1.69%	8,091,808
Feb 27, 2026	17.38	17.38	17.01	17.14	17.14	-1.44%	7,444,062
Feb 26, 2026	17.13	17.41	17.02	17.39	17.39	1.99%	9,018,906
Feb 25, 2026	17.13	17.19	17.01	17.05	17.05	-0.47%	7,229,162
Feb 24, 2026	17.35	17.50	16.88	17.13	17.13	-0.17%	7,413,626
Feb 13, 2026	17.38	17.51	17.10	17.16	17.16	-1.38%	7,453,931
Feb 12, 2026	16.88	17.48	16.77	17.40	17.40	2.65%	12,864,160
Feb 11, 2026	16.55	17.31	16.50	16.95	16.95	2.23%	12,826,040
Feb 10, 2026	16.39	16.64	16.35	16.58	16.58	1.16%	6,642,824
Feb 9, 2026	16.36	16.43	16.18	16.39	16.39	1.17%	7,574,271
Feb 6, 2026	16.06	16.34	15.89	16.20	16.20	0.43%	7,597,576
Feb 5, 2026	16.19	16.25	16.01	16.13	16.13	-0.74%	9,580,948
Feb 4, 2026	17.08	17.17	16.00	16.25	16.25	-7.35%	23,246,030
Feb 3, 2026	17.32	17.60	17.30	17.54	17.54	1.56%	5,921,052
Feb 2, 2026	17.67	17.98	17.25	17.27	17.27	-3.14%	6,641,242
Jan 30, 2026	17.78	17.99	17.42	17.83	17.83	-0.94%	7,149,075
Jan 29, 2026	18.40	18.56	17.87	18.00	18.00	-2.60%	10,320,870
Jan 28, 2026	18.72	18.82	18.39	18.48	18.48	-1.28%	8,215,107
Jan 27, 2026	18.70	18.82	18.10	18.72	18.72	-0.37%	12,613,910
Jan 26, 2026	19.46	19.46	18.70	18.79	18.79	-3.04%	14,129,830
Jan 23, 2026	19.30	19.43	19.15	19.38	19.38	0.47%	11,219,030
Jan 22, 2026	19.50	19.85	19.24	19.29	19.29	-	14,034,960
Jan 21, 2026	19.00	19.43	19.00	19.29	19.29	0.94%	11,236,570
Jan 20, 2026	19.11	19.30	18.96	19.11	19.11	0.42%	12,380,420
Jan 19, 2026	18.76	19.21	18.76	19.03	19.03	-0.21%	9,786,572
Jan 16, 2026	19.06	19.24	18.83	19.07	19.07	1.17%	13,020,960
Jan 15, 2026	18.68	18.99	18.61	18.85	18.85	0.32%	9,436,784
Jan 14, 2026	18.80	19.27	18.53	18.79	18.79	0.48%	20,187,610
Jan 13, 2026	19.00	19.33	18.65	18.70	18.70	-0.80%	19,370,829
Jan 12, 2026	18.40	18.85	18.28	18.85	18.85	2.56%	14,169,659
Jan 9, 2026	18.23	18.45	18.20	18.38	18.38	0.77%	9,625,022