SHA:603235 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	26.78	26.81	26.53	26.75	26.75	-0.41%	459,700
Apr 16, 2026	27.20	27.20	26.75	26.86	26.86	-0.70%	552,272
Apr 15, 2026	27.09	27.10	26.81	27.05	27.05	0.30%	400,000
Apr 14, 2026	26.99	27.09	26.78	26.97	26.97	0.60%	482,400
Apr 13, 2026	27.14	27.14	26.70	26.81	26.81	-1.00%	460,500
Apr 10, 2026	27.13	27.30	26.90	27.08	27.08	-0.11%	770,500
Apr 9, 2026	27.27	27.69	27.11	27.11	27.11	-1.09%	599,800
Apr 8, 2026	27.39	27.48	27.06	27.41	27.41	0.70%	761,900
Apr 7, 2026	26.84	27.48	26.76	27.22	27.22	1.80%	828,600
Apr 3, 2026	27.47	27.60	26.70	26.74	26.74	-2.76%	775,900
Apr 2, 2026	27.26	27.90	27.14	27.50	27.50	1.21%	1,339,700
Apr 1, 2026	26.52	27.32	26.39	27.17	27.17	2.57%	847,200
Mar 31, 2026	26.23	26.67	26.12	26.49	26.49	0.53%	783,206
Mar 30, 2026	26.58	26.62	26.10	26.35	26.35	-1.24%	919,000
Mar 27, 2026	26.10	26.70	26.00	26.68	26.68	1.44%	423,100
Mar 26, 2026	26.38	26.78	26.18	26.30	26.30	-0.83%	388,000
Mar 25, 2026	26.32	26.55	26.10	26.52	26.52	0.53%	479,100
Mar 24, 2026	26.00	26.38	25.78	26.38	26.38	1.97%	638,394
Mar 23, 2026	27.37	27.37	25.63	25.87	25.87	-6.30%	2,280,985
Mar 20, 2026	28.11	28.20	27.55	27.61	27.61	-1.78%	800,199
Mar 19, 2026	27.93	28.41	27.88	28.11	28.11	-0.11%	1,079,700
Mar 18, 2026	27.84	28.16	27.69	28.14	28.14	1.08%	741,409
Mar 17, 2026	28.13	28.52	27.84	27.84	27.84	-1.24%	1,103,788
Mar 16, 2026	28.25	28.53	28.10	28.19	28.19	-0.28%	1,318,960
Mar 13, 2026	28.30	28.36	27.94	28.27	28.27	-0.74%	1,623,072
Mar 12, 2026	27.15	28.75	26.88	28.48	28.48	5.25%	3,615,854
Mar 11, 2026	26.99	27.19	26.84	27.06	27.06	0.52%	594,515
Mar 10, 2026	26.88	26.97	26.82	26.92	26.92	0.15%	637,600
Mar 9, 2026	27.06	27.19	26.77	26.88	26.88	-1.86%	1,240,394
Mar 6, 2026	27.43	27.55	27.21	27.39	27.39	-0.22%	1,036,372
Mar 5, 2026	27.86	27.86	27.39	27.45	27.45	-0.76%	801,000
Mar 4, 2026	27.72	27.72	27.20	27.66	27.66	0.51%	1,107,793
Mar 3, 2026	27.19	27.84	27.16	27.52	27.52	1.21%	1,725,300
Mar 2, 2026	27.49	27.49	26.80	27.19	27.19	-1.09%	861,900
Feb 27, 2026	27.31	27.58	27.31	27.49	27.49	0.22%	585,400
Feb 26, 2026	27.38	27.77	27.11	27.43	27.43	0.44%	1,269,079
Feb 25, 2026	27.06	27.32	27.01	27.31	27.31	1.15%	868,800
Feb 24, 2026	27.00	27.26	26.89	27.00	27.00	-	582,700
Feb 13, 2026	26.91	27.29	26.84	27.00	27.00	-0.77%	678,809
Feb 12, 2026	27.60	27.60	27.15	27.21	27.21	-0.98%	554,600
Feb 11, 2026	27.45	27.52	27.30	27.48	27.48	0.15%	483,000
Feb 10, 2026	27.40	27.53	27.17	27.44	27.44	0.62%	794,603
Feb 9, 2026	27.40	27.40	27.08	27.27	27.27	0.41%	605,672
Feb 6, 2026	27.00	27.62	26.84	27.16	27.16	0.89%	1,067,003
Feb 5, 2026	26.94	27.00	26.82	26.92	26.92	0.07%	530,903
Feb 4, 2026	26.96	26.96	26.76	26.90	26.90	0.15%	322,400
Feb 3, 2026	26.68	26.86	26.63	26.86	26.86	0.86%	415,300
Feb 2, 2026	27.00	27.03	26.60	26.63	26.63	-0.93%	667,600
Jan 30, 2026	26.88	27.08	26.66	26.88	26.88	0.19%	575,903
Jan 29, 2026	27.08	27.08	26.80	26.83	26.83	-0.48%	597,700