SHA:603035 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	12.36	12.49	12.28	12.41	12.41	0.32%	2,970,907
Jun 1, 2026	12.10	12.44	12.06	12.37	12.37	2.06%	3,507,803
May 29, 2026	12.25	12.25	12.09	12.12	12.12	-0.49%	2,878,600
May 28, 2026	12.13	12.28	12.07	12.18	12.18	-	2,941,793
May 27, 2026	12.45	12.47	12.15	12.18	12.18	-2.25%	4,522,952
May 26, 2026	12.53	12.61	12.33	12.46	12.46	-0.56%	4,943,500
May 25, 2026	12.95	12.96	12.38	12.53	12.53	-3.09%	6,390,330
May 22, 2026	12.76	12.96	12.65	12.93	12.93	1.09%	3,844,800
May 21, 2026	12.72	13.02	12.72	12.79	12.79	0.55%	5,070,118
May 20, 2026	13.02	13.02	12.67	12.72	12.72	-2.38%	4,415,100
May 19, 2026	12.98	13.07	12.92	13.03	13.03	0.70%	3,145,967
May 18, 2026	13.00	13.08	12.83	12.94	12.94	-1.60%	4,600,459
May 15, 2026	12.90	13.42	12.88	13.15	13.15	1.94%	6,154,304
May 14, 2026	13.15	13.18	12.90	12.90	12.90	-1.83%	4,307,259
May 13, 2026	13.12	13.18	13.02	13.14	13.14	0.23%	3,431,436
May 12, 2026	13.41	13.44	13.10	13.11	13.11	-2.24%	6,360,798
May 11, 2026	13.59	13.60	13.36	13.41	13.41	-1.18%	5,987,767
May 8, 2026	13.47	13.58	13.41	13.57	13.57	0.82%	4,040,800
May 7, 2026	13.48	13.53	13.39	13.46	13.46	-	4,856,407
May 6, 2026	13.47	13.54	13.41	13.46	13.46	-0.07%	4,831,768
Apr 30, 2026	13.63	13.67	13.47	13.47	13.47	-1.75%	4,683,433
Apr 29, 2026	13.66	13.73	13.56	13.71	13.71	-	3,418,756
Apr 28, 2026	13.55	14.05	13.40	13.71	13.71	2.01%	7,809,921
Apr 27, 2026	13.28	13.53	13.28	13.44	13.44	0.45%	3,577,900
Apr 24, 2026	13.16	13.45	13.16	13.38	13.38	0.07%	3,368,249
Apr 23, 2026	13.51	13.52	13.35	13.37	13.37	-1.04%	4,959,432
Apr 22, 2026	13.48	13.55	13.45	13.51	13.51	-0.44%	5,066,596
Apr 21, 2026	13.72	13.78	13.39	13.57	13.57	-5.89%	13,914,860
Apr 20, 2026	14.39	14.49	14.33	14.42	14.42	-	3,449,207
Apr 17, 2026	14.46	14.46	14.25	14.42	14.42	-0.28%	3,871,007
Apr 16, 2026	14.22	14.54	14.20	14.46	14.46	1.40%	4,350,500
Apr 15, 2026	14.29	14.37	14.20	14.26	14.26	0.14%	2,921,600
Apr 14, 2026	14.34	14.34	14.11	14.24	14.24	0.21%	2,357,600
Apr 13, 2026	14.14	14.26	14.09	14.21	14.21	-0.14%	2,472,968
Apr 10, 2026	14.10	14.37	14.08	14.23	14.23	1.28%	3,479,415
Apr 9, 2026	14.10	14.12	13.99	14.05	14.05	-0.78%	2,385,654
Apr 8, 2026	13.97	14.19	13.96	14.16	14.16	3.06%	4,385,200
Apr 7, 2026	13.77	13.90	13.64	13.74	13.74	-0.29%	3,194,900
Apr 3, 2026	14.09	14.09	13.72	13.78	13.78	-2.06%	2,035,687
Apr 2, 2026	14.19	14.19	13.96	14.07	14.07	-0.85%	2,693,100
Apr 1, 2026	14.13	14.23	14.06	14.19	14.19	1.00%	3,533,468
Mar 31, 2026	13.68	14.17	13.66	14.05	14.05	2.33%	5,759,900
Mar 30, 2026	13.51	13.79	13.48	13.73	13.73	0.37%	2,101,507
Mar 27, 2026	13.40	13.72	13.35	13.68	13.68	1.18%	2,885,500
Mar 26, 2026	13.68	13.79	13.49	13.52	13.52	-1.17%	3,742,800
Mar 25, 2026	13.54	13.76	13.54	13.68	13.68	0.66%	5,039,300
Mar 24, 2026	13.67	13.71	13.34	13.59	13.59	1.57%	4,736,300
Mar 23, 2026	14.00	14.00	13.35	13.38	13.38	-5.58%	7,364,017
Mar 20, 2026	14.54	14.59	14.15	14.17	14.17	-2.28%	4,653,300
Mar 19, 2026	14.68	14.71	14.47	14.50	14.50	-1.76%	3,770,400