SHA:603255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	31.78	33.48	31.78	33.00	33.00	3.13%	1,512,600
Jul 9, 2026	32.08	32.22	30.50	32.00	32.00	-0.62%	1,403,800
Jul 8, 2026	32.80	32.80	30.96	32.20	32.20	-1.38%	1,701,400
Jul 7, 2026	33.59	33.95	32.50	32.65	32.65	-2.77%	1,254,400
Jul 6, 2026	33.31	34.40	32.81	33.58	33.58	0.33%	1,754,100
Jul 3, 2026	34.15	35.00	33.02	33.47	33.47	-2.96%	2,232,415
Jul 2, 2026	33.98	35.25	33.04	34.49	34.49	0.77%	2,421,200
Jul 1, 2026	32.87	34.49	32.35	34.26	34.23	4.23%	2,746,713
Jun 30, 2026	32.79	33.70	32.00	32.87	32.84	-4.72%	2,025,100
Jun 29, 2026	33.61	34.50	31.61	34.50	34.46	2.68%	1,895,300
Jun 26, 2026	33.00	34.50	32.85	33.60	33.57	0.03%	1,498,700
Jun 25, 2026	34.28	34.99	32.85	33.59	33.56	-1.73%	1,689,400
Jun 24, 2026	34.52	34.98	33.50	34.18	34.15	-1.78%	1,368,013
Jun 23, 2026	33.95	35.58	33.68	34.80	34.76	1.78%	2,279,400
Jun 22, 2026	32.00	34.49	31.31	34.19	34.16	6.84%	3,033,813
Jun 18, 2026	32.61	33.24	31.06	32.00	31.97	-2.82%	2,345,600
Jun 17, 2026	33.03	33.80	32.60	32.93	32.90	-1.11%	2,754,600
Jun 16, 2026	33.34	34.15	33.09	33.30	33.27	-0.15%	2,037,800
Jun 15, 2026	32.00	33.58	31.72	33.35	33.32	4.28%	1,638,500
Jun 12, 2026	30.60	31.98	30.00	31.98	31.95	6.60%	2,076,900
Jun 11, 2026	30.05	30.49	29.25	30.00	29.97	-1.15%	1,455,400
Jun 10, 2026	30.13	30.70	29.52	30.35	30.32	-0.49%	1,830,200
Jun 9, 2026	28.62	30.50	27.91	30.50	30.47	6.57%	2,046,200
Jun 8, 2026	29.00	30.00	28.11	28.62	28.59	-3.70%	1,588,000
Jun 5, 2026	29.89	30.39	29.37	29.72	29.69	-0.57%	1,130,300
Jun 4, 2026	29.59	30.50	29.14	29.89	29.86	0.98%	1,777,400
Jun 3, 2026	28.72	30.15	28.55	29.60	29.57	1.68%	3,229,878
Jun 2, 2026	27.82	29.31	27.00	29.11	29.08	0.45%	5,677,200
Jun 1, 2026	28.98	28.98	28.98	28.98	28.95	-10.00%	688,100
May 29, 2026	33.27	33.27	31.40	32.20	32.17	-2.66%	2,900,478
May 28, 2026	33.09	34.28	32.68	33.08	33.05	0.30%	1,971,600
May 27, 2026	34.36	34.55	32.97	32.98	32.95	-3.71%	2,806,000
May 26, 2026	33.98	34.28	32.90	34.25	34.22	0.94%	2,376,688
May 25, 2026	33.90	34.28	33.40	33.93	33.90	0.38%	1,895,688
May 22, 2026	33.46	34.00	32.89	33.80	33.77	0.66%	2,522,600
May 21, 2026	33.28	34.28	33.28	33.58	33.55	-0.09%	2,720,800
May 20, 2026	33.33	34.04	33.26	33.61	33.58	0.39%	1,617,500
May 19, 2026	32.90	33.72	32.90	33.48	33.45	1.70%	1,692,800
May 18, 2026	32.42	32.96	31.97	32.92	32.89	1.04%	1,322,700
May 15, 2026	32.26	32.90	32.07	32.58	32.55	0.99%	1,710,600
May 14, 2026	32.77	32.90	32.09	32.26	32.23	-1.29%	1,368,600
May 13, 2026	33.30	33.47	32.65	32.68	32.65	-1.03%	1,464,200
May 12, 2026	32.84	33.18	32.40	33.02	32.99	0.61%	1,947,388
May 11, 2026	31.41	33.16	30.90	32.82	32.79	4.46%	3,267,400
May 8, 2026	31.00	32.12	30.73	31.42	31.39	1.09%	2,158,525
May 7, 2026	30.94	31.40	30.81	31.08	31.05	-0.06%	1,643,453
May 6, 2026	31.17	31.23	30.71	31.10	31.07	-0.29%	2,164,925
Apr 30, 2026	31.16	31.49	30.69	31.19	31.16	-0.32%	1,617,800
Apr 29, 2026	30.91	31.40	30.22	31.29	31.26	-0.03%	2,750,800
Apr 28, 2026	30.47	31.43	30.16	31.30	31.27	3.57%	3,030,078