SHA:603025 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	13.50	14.00	13.45	13.50	13.50	-1.03%	11,162,666
Jul 9, 2026	13.15	13.79	12.94	13.64	13.64	3.81%	9,966,891
Jul 8, 2026	13.07	13.36	13.07	13.14	13.14	-0.98%	7,029,700
Jul 7, 2026	13.74	13.77	13.23	13.27	13.27	-2.50%	8,105,083
Jul 6, 2026	14.05	14.05	13.57	13.61	13.61	-3.20%	9,905,135
Jul 3, 2026	13.70	14.24	13.65	14.06	14.06	3.61%	14,126,366
Jul 2, 2026	13.68	14.08	13.52	13.57	13.57	-1.74%	10,781,826
Jul 1, 2026	13.94	14.38	13.74	13.81	13.81	1.25%	10,480,110
Jun 30, 2026	13.15	13.80	13.13	13.64	13.64	4.04%	9,519,211
Jun 29, 2026	13.36	13.45	12.98	13.11	13.11	-2.09%	9,173,785
Jun 26, 2026	13.93	13.99	13.35	13.39	13.39	-4.29%	9,112,537
Jun 25, 2026	14.31	14.43	13.88	13.99	13.99	-2.85%	9,543,689
Jun 24, 2026	14.46	14.65	14.28	14.40	14.40	0.56%	9,470,591
Jun 23, 2026	14.52	14.73	14.23	14.32	14.32	-1.45%	8,787,804
Jun 22, 2026	14.90	15.18	14.12	14.53	14.53	-2.68%	12,102,663
Jun 18, 2026	14.87	15.10	14.70	14.93	14.93	0.07%	8,263,850
Jun 17, 2026	14.93	15.22	14.78	14.92	14.92	-0.13%	10,630,050
Jun 16, 2026	14.68	15.14	14.55	14.94	14.94	2.89%	11,602,500
Jun 15, 2026	13.90	14.53	13.90	14.52	14.52	4.91%	9,928,029
Jun 12, 2026	13.97	14.18	13.76	13.84	13.84	0.22%	8,358,132
Jun 11, 2026	13.95	14.14	13.74	13.81	13.81	-2.95%	7,408,841
Jun 10, 2026	14.58	14.65	14.03	14.23	14.23	-3.53%	9,244,039
Jun 9, 2026	14.98	15.15	14.60	14.75	14.75	1.51%	9,294,160
Jun 8, 2026	14.86	15.06	14.40	14.53	14.53	-4.72%	9,820,261
Jun 5, 2026	15.02	15.66	14.47	15.25	15.25	0.86%	11,390,370
Jun 4, 2026	15.38	15.66	15.02	15.12	15.12	-2.58%	9,123,345
Jun 3, 2026	15.81	16.06	15.48	15.52	15.52	-2.63%	9,624,160
Jun 2, 2026	15.81	16.45	15.71	15.94	15.94	0.82%	12,946,490
Jun 1, 2026	15.57	16.10	15.53	15.81	15.81	2.20%	12,333,650
May 29, 2026	15.96	16.19	15.46	15.47	15.47	-2.09%	13,677,000
May 28, 2026	15.44	15.89	14.93	15.80	15.80	-2.23%	19,741,900
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%	11,184,180
May 25, 2026	16.29	16.72	16.08	16.72	16.72	2.01%	16,365,710
May 22, 2026	16.23	16.70	16.14	16.39	16.39	3.41%	13,267,790
May 21, 2026	16.50	16.59	15.81	15.85	15.85	-3.35%	13,383,850
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