SHA:603025 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	13.34	13.97	13.17	13.96	13.96	3.33%	11,228,894
Oct 22, 2026	13.72	13.75	13.49	13.51	13.51	-1.24%	6,478,560
Oct 21, 2026	13.75	13.80	13.60	13.68	13.68	-0.58%	6,940,782
Oct 20, 2026	13.52	13.80	13.43	13.76	13.76	1.18%	9,835,311
Oct 19, 2026	13.21	13.64	13.16	13.60	13.60	2.87%	9,453,893
Oct 16, 2026	13.42	13.47	13.08	13.22	13.22	0.15%	7,037,150
Oct 15, 2026	13.25	13.50	13.07	13.20	13.20	-2.73%	9,003,880
Oct 14, 2026	13.48	13.77	13.36	13.57	13.57	0.30%	8,535,278
Oct 13, 2026	13.34	13.62	13.00	13.53	13.53	-0.81%	12,165,204
Oct 12, 2026	12.90	13.85	12.85	13.64	13.64	5.65%	19,747,705
Oct 9, 2026	12.71	12.96	12.53	12.91	12.91	1.57%	5,393,664
Oct 8, 2026	12.91	13.03	12.62	12.71	12.71	-1.70%	4,947,195
Sep 30, 2026	13.00	13.11	12.90	12.93	12.93	-0.15%	3,206,092
Sep 29, 2026	12.81	13.03	12.81	12.95	12.95	0.94%	3,466,337
Sep 28, 2026	13.30	13.31	12.67	12.83	12.83	-3.32%	7,251,530
Sep 24, 2026	13.43	13.49	13.25	13.27	13.27	-1.41%	3,612,100
Sep 23, 2026	13.46	13.53	13.37	13.46	13.46	-	4,474,088
Sep 22, 2026	13.61	13.65	13.40	13.46	13.46	-0.22%	6,451,420
Sep 21, 2026	13.56	13.63	13.41	13.49	13.49	-0.59%	6,967,696
Sep 18, 2026	13.44	13.58	13.38	13.57	13.57	1.57%	7,116,187
Sep 17, 2026	13.28	13.44	13.23	13.36	13.36	0.15%	4,096,256
Sep 16, 2026	13.33	13.40	13.09	13.34	13.34	0.53%	5,029,885
Sep 15, 2026	13.39	13.63	13.24	13.27	13.27	-0.67%	5,804,265
Sep 14, 2026	13.05	13.43	13.00	13.36	13.36	2.69%	6,686,100
Sep 11, 2026	13.08	13.11	12.85	13.01	13.01	-0.84%	5,048,200
Sep 10, 2026	13.21	13.24	13.02	13.12	13.12	-1.13%	5,903,780
Sep 9, 2026	13.45	13.47	13.25	13.27	13.27	-1.34%	4,956,391
Sep 8, 2026	13.54	13.58	13.41	13.45	13.45	-0.59%	4,562,540
Sep 7, 2026	13.45	13.72	13.43	13.53	13.53	0.74%	7,085,428
Sep 4, 2026	13.67	13.83	13.37	13.43	13.43	-0.52%	7,572,639
Sep 3, 2026	13.50	13.64	13.42	13.50	13.50	0.37%	5,049,470
Sep 2, 2026	13.61	13.65	13.30	13.45	13.45	-2.39%	8,333,082
Sep 1, 2026	13.76	13.95	13.69	13.78	13.78	-	8,481,035
Aug 31, 2026	13.60	13.80	13.56	13.78	13.78	0.36%	6,949,563
Aug 28, 2026	13.80	13.93	13.71	13.73	13.73	-0.79%	6,877,500
Aug 27, 2026	13.71	13.86	13.57	13.84	13.84	0.87%	8,582,160
Aug 26, 2026	13.70	13.88	13.63	13.72	13.72	-	6,424,343
Aug 25, 2026	13.60	13.78	13.45	13.72	13.72	1.63%	7,496,906
Aug 24, 2026	13.78	13.85	13.33	13.50	13.50	-2.24%	9,983,728
Aug 21, 2026	13.88	13.88	13.71	13.81	13.81	-0.65%	8,481,347
Aug 20, 2026	13.86	14.16	13.82	13.90	13.90	0.72%	11,148,680
Aug 19, 2026	14.36	14.36	13.80	13.80	13.80	-4.83%	18,973,237
Aug 18, 2026	14.99	15.09	14.20	14.50	14.50	-3.33%	28,607,310
Aug 17, 2026	14.86	15.21	14.57	15.00	15.00	-1.19%	44,625,677
Aug 14, 2026	14.70	15.18	14.70	15.18	15.18	10.00%	20,877,436
Aug 13, 2026	13.81	14.18	13.65	13.80	13.80	0.07%	12,693,900
Aug 12, 2026	13.52	13.99	13.41	13.79	13.79	1.92%	10,005,835
Aug 11, 2026	13.53	13.69	13.41	13.53	13.53	-0.07%	5,772,090
Aug 10, 2026	13.42	13.62	13.29	13.54	13.54	0.89%	6,499,896
Aug 7, 2026	13.52	13.58	13.25	13.42	13.42	-0.74%	8,663,161