SHA:603025 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.96	16.19	15.46	15.47	15.47	-2.09%	13,677,005
May 28, 2026	15.44	15.89	14.93	15.80	15.80	-2.23%	19,741,906
May 27, 2026	16.41	16.58	15.86	16.16	16.16	-2.00%	15,776,620
May 26, 2026	16.60	16.67	16.20	16.49	16.49	-1.38%	11,184,186
May 25, 2026	16.29	16.72	16.08	16.72	16.72	2.01%	16,365,719
May 22, 2026	16.23	16.70	16.14	16.39	16.39	3.41%	13,267,799
May 21, 2026	16.50	16.59	15.81	15.85	15.85	-3.35%	13,383,854
May 20, 2026	16.52	16.60	16.26	16.40	16.40	-1.44%	8,782,511
May 19, 2026	16.21	16.70	16.21	16.64	16.64	1.77%	12,015,080
May 18, 2026	16.44	16.59	16.13	16.35	16.35	-0.85%	13,618,820
May 15, 2026	16.39	16.86	16.34	16.49	16.49	0.43%	13,601,070
May 14, 2026	17.18	17.29	16.87	16.87	16.42	-2.60%	13,127,290
May 13, 2026	16.80	17.42	16.72	17.32	16.86	2.49%	16,327,080
May 12, 2026	17.51	17.51	16.88	16.90	16.45	-4.30%	21,842,340
May 11, 2026	17.33	17.88	17.15	17.66	17.19	3.03%	28,294,670
May 8, 2026	16.64	17.30	16.58	17.14	16.68	2.63%	21,722,930
May 7, 2026	16.78	16.80	16.45	16.70	16.25	-0.48%	15,625,290
May 6, 2026	16.40	16.90	16.40	16.78	16.33	2.57%	19,937,780
Apr 30, 2026	16.30	16.48	16.21	16.36	15.92	0.25%	11,508,750
Apr 29, 2026	16.12	16.43	16.12	16.32	15.88	0.37%	12,738,760
Apr 28, 2026	16.16	16.43	15.96	16.26	15.83	0.06%	13,778,160
Apr 27, 2026	16.18	16.44	16.10	16.25	15.82	0.68%	13,592,550
Apr 24, 2026	16.11	16.28	15.87	16.14	15.71	-0.12%	14,250,680
Apr 23, 2026	16.36	16.50	16.00	16.16	15.73	-1.34%	18,206,830
Apr 22, 2026	16.56	16.56	16.25	16.38	15.94	-0.79%	23,865,830
Apr 21, 2026	17.05	17.08	16.37	16.51	16.07	-2.25%	37,968,830
Apr 20, 2026	16.30	16.89	16.20	16.89	16.44	10.03%	15,840,960
Apr 17, 2026	14.99	15.53	14.91	15.35	14.94	3.09%	19,620,860
Apr 16, 2026	14.66	14.96	14.58	14.89	14.49	2.20%	11,780,020
Apr 15, 2026	14.66	15.05	14.56	14.57	14.18	0.28%	16,868,810
Apr 14, 2026	14.55	14.75	14.37	14.53	14.14	0.69%	17,300,190
Apr 13, 2026	13.95	14.61	13.95	14.43	14.05	2.27%	24,285,360
Apr 10, 2026	13.98	14.28	13.93	14.11	13.73	1.66%	10,800,480
Apr 9, 2026	14.01	14.02	13.79	13.88	13.51	-1.42%	8,071,478
Apr 8, 2026	13.89	14.11	13.87	14.08	13.70	3.38%	15,372,480
Apr 7, 2026	13.83	13.88	13.50	13.62	13.26	-1.23%	6,438,854
Apr 3, 2026	13.73	13.95	13.73	13.79	13.42	0.44%	6,159,876
Apr 2, 2026	14.03	14.03	13.65	13.73	13.36	-2.14%	7,662,516
Apr 1, 2026	13.98	14.14	13.95	14.03	13.66	1.96%	9,253,760
Mar 31, 2026	13.87	13.97	13.75	13.76	13.39	-0.79%	6,973,972
Mar 30, 2026	13.92	14.10	13.84	13.87	13.50	-1.35%	9,027,780
Mar 27, 2026	13.85	14.15	13.78	14.06	13.68	0.21%	8,637,898
Mar 26, 2026	14.36	14.40	13.96	14.03	13.66	-2.77%	10,172,780
Mar 25, 2026	14.51	14.69	14.32	14.43	14.05	-1.03%	15,529,080
Mar 24, 2026	14.61	14.70	14.36	14.58	14.19	1.96%	8,869,548
Mar 23, 2026	14.95	15.00	14.16	14.30	13.92	-5.55%	8,387,739
Mar 20, 2026	15.43	15.60	15.14	15.14	14.74	-1.82%	6,078,929
Mar 19, 2026	15.49	15.59	15.34	15.42	15.01	-1.41%	4,950,380
Mar 18, 2026	15.70	15.80	15.53	15.64	15.22	0.13%	6,957,664
Mar 17, 2026	16.10	16.17	15.62	15.62	15.20	-2.56%	7,634,985