SHA:603025 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	13.63	13.80	13.39	13.52	13.52	-1.24%	7,001,605
Aug 5, 2026	13.70	13.85	13.61	13.69	13.69	-0.07%	6,832,920
Aug 4, 2026	13.75	13.78	13.56	13.70	13.70	0.15%	6,822,084
Aug 3, 2026	13.67	13.75	13.41	13.68	13.68	1.33%	7,475,997
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