SHA:603255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	31.80	33.81	31.62	32.88	32.88	3.36%	2,821,300
Jan 29, 2026	33.14	33.14	31.76	31.81	31.81	-3.98%	1,740,800
Jan 28, 2026	33.66	34.45	32.99	33.13	33.13	-2.33%	2,276,500
Jan 27, 2026	33.73	33.95	32.51	33.92	33.92	1.68%	2,482,700
Jan 26, 2026	33.66	34.82	33.00	33.36	33.36	0.57%	3,096,432
Jan 23, 2026	32.49	34.68	32.49	33.17	33.17	1.90%	3,552,800
Jan 22, 2026	30.99	33.10	30.89	32.55	32.55	5.41%	3,300,900
Jan 21, 2026	30.55	31.35	30.15	30.88	30.88	1.08%	2,033,132
Jan 20, 2026	30.17	30.66	30.02	30.55	30.55	1.09%	1,259,900
Jan 19, 2026	30.00	30.37	29.96	30.22	30.22	-0.36%	1,269,000
Jan 16, 2026	30.66	30.77	30.25	30.33	30.33	-1.01%	1,538,300
Jan 15, 2026	31.23	31.23	30.40	30.64	30.64	-1.98%	2,957,000
Jan 14, 2026	29.72	32.80	29.72	31.26	31.26	4.83%	4,621,400
Jan 13, 2026	30.05	30.54	29.73	29.82	29.82	-0.70%	1,384,300
Jan 12, 2026	29.91	30.05	29.20	30.03	30.03	0.40%	1,640,500
Jan 9, 2026	30.72	30.82	29.82	29.91	29.91	-2.48%	1,508,000
Jan 8, 2026	29.81	31.22	29.78	30.67	30.67	2.44%	1,861,450
Jan 7, 2026	30.07	30.30	29.72	29.94	29.94	-0.73%	1,054,000
Jan 6, 2026	29.72	30.17	29.60	30.16	30.16	1.41%	1,064,500
Jan 5, 2026	29.59	29.88	29.41	29.74	29.74	1.43%	871,200
Dec 31, 2025	28.86	29.56	28.75	29.32	29.32	1.56%	1,001,700
Dec 30, 2025	28.85	29.29	28.55	28.87	28.87	0.42%	823,100
Dec 29, 2025	29.25	29.29	28.69	28.75	28.75	-1.68%	710,900
Dec 26, 2025	29.44	29.55	29.05	29.24	29.24	-1.08%	859,853
Dec 25, 2025	29.97	29.99	29.08	29.56	29.56	-1.37%	1,618,947
Dec 24, 2025	29.99	30.04	29.51	29.97	29.97	0.74%	818,400
Dec 23, 2025	29.93	30.37	29.60	29.75	29.75	-1.23%	540,200
Dec 22, 2025	29.44	30.65	29.30	30.12	30.12	2.10%	1,374,653
Dec 19, 2025	29.30	29.84	29.01	29.50	29.50	0.31%	1,317,300
Dec 18, 2025	30.19	30.19	29.29	29.41	29.41	-1.11%	1,086,300
Dec 17, 2025	29.27	29.97	28.80	29.74	29.74	1.68%	789,453
Dec 16, 2025	30.35	30.60	29.00	29.25	29.25	-3.62%	820,800
Dec 15, 2025	29.78	30.82	29.46	30.35	30.35	1.44%	1,269,100
Dec 12, 2025	30.60	30.82	29.59	29.92	29.92	-2.48%	1,532,365
Dec 11, 2025	31.26	31.50	30.60	30.68	30.68	-1.70%	671,700
Dec 10, 2025	31.94	32.12	30.86	31.21	31.21	-2.44%	1,297,905
Dec 9, 2025	32.60	32.99	31.88	31.99	31.99	-2.29%	817,500
Dec 8, 2025	32.64	32.83	32.48	32.74	32.74	-0.21%	893,500
Dec 5, 2025	32.78	32.99	32.52	32.81	32.81	0.09%	323,800
Dec 4, 2025	33.00	33.17	32.58	32.78	32.78	-1.06%	392,400
Dec 3, 2025	33.20	33.35	32.60	33.13	33.13	-0.27%	654,400
Dec 2, 2025	33.99	34.18	33.01	33.22	33.22	-2.95%	849,600
Dec 1, 2025	34.90	35.30	33.81	34.23	34.23	-1.52%	1,407,400
Nov 28, 2025	33.51	35.40	33.51	34.76	34.76	2.87%	1,766,360
Nov 27, 2025	32.58	34.00	32.42	33.79	33.79	3.78%	1,951,853
Nov 26, 2025	33.15	33.15	32.32	32.56	32.56	-0.73%	614,000
Nov 25, 2025	32.46	33.33	32.26	32.80	32.80	1.30%	839,800
Nov 24, 2025	32.61	33.27	31.81	32.38	32.38	-0.67%	1,092,130
Nov 21, 2025	33.58	33.88	32.60	32.60	32.60	-4.26%	1,268,500
Nov 20, 2025	34.04	34.47	33.77	34.05	34.05	-0.23%	1,367,730