SHA:603035 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	14.85	15.12	14.85	15.09	15.09	1.96%	3,340,734
Mar 9, 2026	14.90	14.90	14.63	14.80	14.80	-1.53%	3,670,474
Mar 6, 2026	14.68	15.04	14.65	15.03	15.03	2.38%	3,819,900
Mar 5, 2026	14.66	14.83	14.64	14.68	14.68	1.31%	3,880,823
Mar 4, 2026	14.69	14.74	14.41	14.49	14.49	-1.76%	6,310,300
Mar 3, 2026	15.10	15.25	14.74	14.75	14.75	-2.64%	7,208,255
Mar 2, 2026	15.42	15.44	15.05	15.15	15.15	-2.26%	5,703,700
Feb 27, 2026	15.43	15.56	15.41	15.50	15.50	0.26%	3,819,000
Feb 26, 2026	15.39	15.50	15.32	15.46	15.46	0.52%	4,417,411
Feb 25, 2026	15.37	15.48	15.32	15.38	15.38	0.07%	5,619,800
Feb 24, 2026	15.29	15.41	15.26	15.37	15.37	1.18%	4,672,707
Feb 13, 2026	15.30	15.35	15.17	15.19	15.19	-0.85%	3,623,900
Feb 12, 2026	15.41	15.42	15.26	15.32	15.32	-0.33%	4,805,008
Feb 11, 2026	15.32	15.41	15.26	15.37	15.37	0.33%	2,945,800
Feb 10, 2026	15.32	15.38	15.26	15.32	15.32	0.13%	3,868,900
Feb 9, 2026	15.29	15.32	15.20	15.30	15.30	0.92%	5,245,296
Feb 6, 2026	15.10	15.32	15.06	15.16	15.16	-0.07%	5,110,700
Feb 5, 2026	15.29	15.34	15.13	15.17	15.17	-0.85%	4,341,700
Feb 4, 2026	15.15	15.34	15.14	15.30	15.30	0.33%	4,383,620
Feb 3, 2026	15.11	15.34	15.04	15.25	15.25	0.99%	5,404,607
Feb 2, 2026	15.41	15.45	15.06	15.10	15.10	-2.01%	5,573,700
Jan 30, 2026	15.46	15.56	15.20	15.41	15.41	-0.19%	5,026,605
Jan 29, 2026	15.77	15.77	15.39	15.44	15.44	-2.09%	6,685,599
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