SHA:603025 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.50	13.65	13.36	13.50	13.50	1.28%	9,154,425
Jul 30, 2026	13.36	13.57	13.18	13.33	13.33	0.38%	8,940,772
Jul 29, 2026	12.79	13.32	12.70	13.28	13.28	3.83%	11,558,165
Jul 28, 2026	12.46	12.82	12.37	12.79	12.79	1.83%	8,632,800
Jul 27, 2026	12.31	12.60	12.31	12.56	12.56	1.70%	8,170,780
Jul 24, 2026	12.49	12.50	12.23	12.35	12.35	-1.75%	5,355,744
Jul 23, 2026	12.30	12.60	12.22	12.57	12.57	2.11%	8,220,148
Jul 22, 2026	12.49	12.54	12.28	12.31	12.31	-2.15%	7,271,212
Jul 21, 2026	12.29	12.60	12.24	12.58	12.58	2.03%	9,372,267
Jul 20, 2026	12.40	12.59	12.06	12.33	12.33	0.41%	9,129,979
Jul 17, 2026	12.75	12.79	12.12	12.28	12.28	-3.76%	10,424,391
Jul 16, 2026	12.84	13.04	12.71	12.76	12.76	-1.16%	7,200,860
Jul 15, 2026	12.90	13.13	12.86	12.91	12.91	-0.62%	7,517,280
Jul 14, 2026	13.14	13.17	12.60	12.99	12.99	0.93%	7,780,591
Jul 13, 2026	13.37	13.43	12.86	12.87	12.87	-4.67%	10,644,583
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