SHA:603255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	35.60	35.80	33.18	33.59	33.59	-3.64%	4,088,800
Feb 25, 2026	34.50	36.47	34.50	34.86	34.86	5.16%	4,491,303
Feb 24, 2026	32.05	33.26	31.73	33.15	33.15	4.48%	2,074,753
Feb 13, 2026	32.43	32.58	31.73	31.73	31.73	-2.49%	870,000
Feb 12, 2026	32.39	32.82	31.80	32.54	32.54	-0.06%	1,390,300
Feb 11, 2026	32.99	33.23	32.25	32.56	32.56	-1.03%	1,179,600
Feb 10, 2026	33.60	33.69	32.79	32.90	32.90	-1.82%	1,213,300
Feb 9, 2026	32.90	33.80	32.65	33.51	33.51	2.70%	1,501,100
Feb 6, 2026	33.00	33.55	32.61	32.63	32.63	-1.81%	1,398,218
Feb 5, 2026	34.07	34.26	33.12	33.23	33.23	-3.01%	1,836,700
Feb 4, 2026	33.97	34.38	33.40	34.26	34.26	0.56%	1,980,100
Feb 3, 2026	32.12	34.32	32.02	34.07	34.07	5.32%	3,204,000
Feb 2, 2026	32.88	33.33	32.23	32.35	32.35	-1.61%	1,597,718
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