SHA:603035 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	15.91	15.92	15.70	15.77	15.77	-1.00%	4,423,942
Jan 27, 2026	15.95	15.99	15.55	15.93	15.93	0.06%	6,415,456
Jan 26, 2026	16.48	16.48	15.86	15.92	15.92	-3.05%	11,298,990
Jan 23, 2026	16.43	16.51	16.28	16.42	16.42	0.24%	6,451,470
Jan 22, 2026	16.42	16.49	16.28	16.38	16.38	-0.24%	5,325,303
Jan 21, 2026	16.23	16.50	16.17	16.42	16.42	0.92%	7,240,929
Jan 20, 2026	16.37	16.52	16.19	16.27	16.27	-0.61%	7,774,219
Jan 19, 2026	16.17	16.40	16.12	16.37	16.37	1.17%	8,909,009
Jan 16, 2026	16.18	16.26	16.12	16.18	16.18	-	6,781,316
Jan 15, 2026	16.13	16.42	16.11	16.18	16.18	-	8,152,283
Jan 14, 2026	16.18	16.46	16.03	16.18	16.18	-0.06%	13,611,170
Jan 13, 2026	16.50	16.54	16.16	16.19	16.19	-2.18%	16,375,707
Jan 12, 2026	15.93	16.89	15.75	16.55	16.55	3.89%	20,415,980
Jan 9, 2026	15.78	16.08	15.75	15.93	15.93	0.82%	8,499,600
Jan 8, 2026	15.78	15.98	15.75	15.80	15.80	-0.19%	7,557,200
Jan 7, 2026	16.30	16.32	15.80	15.83	15.83	-2.22%	11,938,640
Jan 6, 2026	15.99	16.49	15.99	16.19	16.19	3.32%	18,415,620
Jan 5, 2026	15.49	15.77	15.31	15.67	15.67	1.29%	8,493,963
Dec 31, 2025	15.63	15.65	15.35	15.47	15.47	-0.77%	5,469,114
Dec 30, 2025	15.23	15.70	15.18	15.59	15.59	2.03%	7,672,300
Dec 29, 2025	15.24	15.39	15.18	15.28	15.28	0.46%	4,368,500
Dec 26, 2025	15.43	15.49	15.19	15.21	15.21	-1.23%	5,653,700
Dec 25, 2025	15.25	15.43	15.18	15.40	15.40	1.18%	5,431,065
Dec 24, 2025	15.09	15.26	15.08	15.22	15.22	0.46%	4,015,000
Dec 23, 2025	15.31	15.39	15.10	15.15	15.15	-1.50%	4,881,600
Dec 22, 2025	15.35	15.55	15.34	15.38	15.38	0.72%	4,939,400
Dec 19, 2025	15.04	15.38	15.02	15.27	15.27	1.73%	6,622,300
Dec 18, 2025	15.03	15.21	14.98	15.01	15.01	-0.46%	4,905,600
Dec 17, 2025	14.92	15.22	14.81	15.08	15.08	0.73%	4,996,000
Dec 16, 2025	15.09	15.09	14.80	14.97	14.97	-0.47%	4,412,581
Dec 15, 2025	15.04	15.14	14.99	15.04	15.04	-0.46%	2,648,800
Dec 12, 2025	15.13	15.33	15.05	15.11	15.11	-0.33%	4,261,484
Dec 11, 2025	15.31	15.41	15.15	15.16	15.16	-0.98%	3,731,100
Dec 10, 2025	15.18	15.34	15.09	15.31	15.31	0.86%	3,425,188
Dec 9, 2025	15.38	15.41	15.17	15.18	15.18	-1.56%	5,400,252
Dec 8, 2025	15.49	15.60	15.38	15.42	15.42	-0.45%	5,307,807
Dec 5, 2025	15.31	15.49	15.26	15.49	15.49	0.78%	3,743,307
Dec 4, 2025	15.41	15.54	15.27	15.37	15.37	-0.39%	3,285,905
Dec 3, 2025	15.51	15.71	15.33	15.43	15.43	-0.13%	5,824,230
Dec 2, 2025	15.40	16.53	15.37	15.45	15.45	-0.39%	5,175,477
Dec 1, 2025	15.38	15.61	15.30	15.51	15.51	1.17%	4,177,000
Nov 28, 2025	15.20	15.38	15.16	15.33	15.33	0.52%	3,712,477
Nov 27, 2025	15.13	15.40	15.12	15.25	15.25	0.13%	4,169,998
Nov 26, 2025	15.18	15.45	15.10	15.23	15.23	0.40%	4,950,000
Nov 25, 2025	15.14	15.33	15.01	15.17	15.17	0.73%	4,751,035
Nov 24, 2025	14.92	15.24	14.91	15.06	15.06	0.47%	3,914,884
Nov 21, 2025	15.21	15.32	14.92	14.99	14.99	-2.15%	6,590,918
Nov 20, 2025	15.77	15.77	15.25	15.32	15.32	-1.61%	5,800,400
Nov 19, 2025	15.85	15.98	15.47	15.57	15.57	-1.83%	6,718,751
Nov 18, 2025	16.21	16.28	15.81	15.86	15.86	-2.16%	5,950,100