SHA:603235 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	27.09	27.49	27.09	27.25	27.25	0.59%	978,572
Jan 22, 2026	27.34	27.34	27.05	27.09	27.09	-0.40%	758,300
Jan 21, 2026	27.18	27.35	27.15	27.20	27.20	-0.29%	603,000
Jan 20, 2026	27.38	27.40	27.18	27.28	27.28	-0.22%	651,000
Jan 19, 2026	27.40	27.40	27.11	27.34	27.34	0.33%	635,500
Jan 16, 2026	27.30	27.40	27.18	27.25	27.25	-0.33%	534,776
Jan 15, 2026	27.18	27.38	27.03	27.34	27.34	0.74%	590,500
Jan 14, 2026	27.23	27.39	26.97	27.14	27.14	0.07%	1,257,145
Jan 13, 2026	27.09	27.38	26.99	27.12	27.12	0.26%	1,064,150
Jan 12, 2026	26.91	27.13	26.77	27.05	27.05	0.30%	1,087,300
Jan 9, 2026	26.90	26.99	26.86	26.97	26.97	-	715,248
Jan 8, 2026	26.91	26.97	26.80	26.97	26.97	0.04%	548,400
Jan 7, 2026	27.01	27.01	26.78	26.96	26.96	0.04%	749,704
Jan 6, 2026	27.10	27.15	26.90	26.95	26.95	-0.55%	1,207,400
Jan 5, 2026	26.98	27.18	26.85	27.10	27.10	0.48%	861,500
Dec 31, 2025	26.93	26.98	26.78	26.97	26.97	0.19%	539,175
Dec 30, 2025	26.87	26.96	26.76	26.92	26.92	0.22%	611,500
Dec 29, 2025	26.91	27.18	26.81	26.86	26.86	-0.33%	610,503
Dec 26, 2025	27.24	27.31	26.86	26.95	26.95	-1.28%	1,237,500
Dec 25, 2025	27.21	27.37	27.18	27.30	27.30	0.18%	415,000
Dec 24, 2025	27.40	27.47	27.20	27.25	27.25	-0.47%	867,272
Dec 23, 2025	27.42	27.55	27.29	27.38	27.38	-0.07%	590,803
Dec 22, 2025	27.61	27.88	27.32	27.40	27.40	-1.26%	1,387,103
Dec 19, 2025	27.40	27.93	27.30	27.75	27.75	1.28%	894,100
Dec 18, 2025	27.40	27.55	27.30	27.40	27.40	0.33%	801,700
Dec 17, 2025	27.64	27.98	27.08	27.31	27.31	-1.66%	2,356,000
Dec 16, 2025	28.44	28.75	27.55	27.77	27.77	-2.36%	4,052,679
Dec 15, 2025	28.48	28.54	28.08	28.44	28.44	0.99%	1,627,223
Dec 12, 2025	28.25	28.25	27.91	28.16	28.16	-0.21%	1,603,050
Dec 11, 2025	28.11	28.28	27.94	28.22	28.22	0.43%	1,645,100
Dec 10, 2025	27.50	28.18	27.28	28.10	28.10	2.00%	1,538,200
Dec 9, 2025	27.00	27.63	26.81	27.55	27.55	1.66%	1,001,900
Dec 8, 2025	27.43	27.54	26.68	27.10	27.10	-1.06%	776,400
Dec 5, 2025	26.99	27.39	26.82	27.39	27.39	1.37%	655,300
Dec 4, 2025	26.73	27.06	26.51	27.02	27.02	1.05%	816,806
Dec 3, 2025	26.63	26.80	26.62	26.74	26.74	0.19%	367,386
Dec 2, 2025	26.83	26.83	26.58	26.69	26.69	-0.48%	395,000
Dec 1, 2025	26.75	26.94	26.72	26.82	26.82	0.30%	482,700
Nov 28, 2025	26.90	26.90	26.61	26.74	26.74	-0.59%	633,770
Nov 27, 2025	27.08	27.20	26.90	26.90	26.90	-0.70%	580,100
Nov 26, 2025	27.14	27.41	27.08	27.09	27.09	0.15%	564,500
Nov 25, 2025	27.32	27.44	27.05	27.05	27.05	-0.66%	740,000
Nov 24, 2025	27.12	27.48	27.10	27.23	27.23	0.55%	908,600
Nov 21, 2025	27.53	28.40	27.06	27.08	27.08	-1.99%	1,275,100
Nov 20, 2025	28.12	28.20	27.58	27.63	27.63	-1.60%	976,800
Nov 19, 2025	28.02	28.47	27.90	28.08	28.08	0.07%	1,035,400
Nov 18, 2025	27.86	28.49	27.84	28.06	28.06	0.25%	1,412,300
Nov 17, 2025	27.90	28.18	27.61	27.99	27.99	-0.04%	1,034,500
Nov 14, 2025	28.11	28.49	28.00	28.00	28.00	-0.88%	1,439,900
Nov 13, 2025	28.38	28.64	28.03	28.25	28.25	1.11%	1,629,200