SHA:603255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	25.44	26.50	25.16	26.12	26.12	3.73%	1,210,008
Oct 30, 2026	26.20	26.77	25.18	25.18	25.18	-7.77%	1,608,131
Oct 29, 2026	27.47	27.57	26.37	27.30	27.30	-2.57%	1,667,682
Oct 28, 2026	29.78	30.17	27.82	28.02	28.02	-6.88%	2,500,800
Oct 27, 2026	30.57	31.50	30.09	30.09	30.09	-0.03%	2,313,700
Oct 26, 2026	30.30	30.99	28.91	30.10	30.10	-0.63%	2,484,799
Oct 23, 2026	28.14	30.46	26.55	30.29	30.29	5.28%	2,345,299
Oct 22, 2026	30.80	31.79	28.77	28.77	28.77	-7.34%	2,134,800
Oct 21, 2026	30.00	31.26	29.73	31.05	31.05	2.95%	2,964,800
Oct 20, 2026	27.94	30.73	27.46	30.16	30.16	7.95%	3,788,130
Oct 19, 2026	28.98	29.46	27.41	27.94	27.94	-4.64%	1,576,232
Oct 16, 2026	28.82	30.20	28.82	29.30	29.30	2.41%	905,700
Oct 15, 2026	29.00	29.76	28.31	28.61	28.61	-4.31%	1,009,461
Oct 14, 2026	31.12	31.39	29.51	29.90	29.90	-2.86%	1,365,800
Oct 13, 2026	30.61	31.47	29.31	30.78	30.78	-1.41%	1,985,500
Oct 12, 2026	31.87	32.37	31.01	31.22	31.22	-2.10%	2,004,585
Oct 9, 2026	31.33	32.20	30.71	31.89	31.89	2.21%	2,111,485
Oct 8, 2026	30.95	31.49	30.20	31.20	31.20	1.04%	1,461,366
Sep 30, 2026	30.82	31.95	30.38	30.88	30.88	0.19%	1,198,807
Sep 29, 2026	31.86	32.22	30.60	30.82	30.82	-1.34%	1,260,304
Sep 28, 2026	32.70	32.70	31.00	31.24	31.24	-4.08%	1,510,700
Sep 24, 2026	32.74	33.12	32.05	32.57	32.57	0.18%	1,855,900
Sep 23, 2026	33.37	34.22	32.51	32.51	32.51	-3.50%	3,092,788
Sep 22, 2026	33.99	34.17	33.01	33.69	33.69	0.24%	1,807,104
Sep 21, 2026	32.52	34.00	32.52	33.61	33.61	2.34%	2,992,900
Sep 18, 2026	32.55	33.93	32.09	32.84	32.84	1.11%	3,035,000
Sep 17, 2026	31.68	33.57	31.20	32.48	32.48	1.50%	3,792,504
Sep 16, 2026	28.79	32.00	28.79	32.00	32.00	10.00%	2,219,730
Sep 15, 2026	30.12	30.12	29.09	29.09	29.09	-2.90%	1,203,800
Sep 14, 2026	28.87	30.55	28.42	29.96	29.96	3.85%	1,885,000
Sep 11, 2026	29.83	29.83	28.00	28.85	28.85	-3.29%	1,126,700
Sep 10, 2026	30.99	30.99	29.50	29.83	29.83	-3.02%	1,242,632
Sep 9, 2026	31.67	31.67	30.52	30.76	30.76	-2.60%	1,279,700
Sep 8, 2026	31.73	31.74	31.03	31.58	31.58	-0.47%	984,735
Sep 7, 2026	30.50	32.20	29.94	31.73	31.73	4.03%	1,928,499
Sep 4, 2026	32.34	32.94	30.22	30.50	30.50	-5.16%	1,839,200
Sep 3, 2026	32.82	33.27	31.80	32.16	32.16	-2.01%	2,675,200
Sep 2, 2026	31.59	32.85	31.16	32.82	32.82	3.83%	2,490,000
Sep 1, 2026	31.89	32.36	30.61	31.61	31.61	-1.86%	2,794,400
Aug 31, 2026	32.70	33.17	31.83	32.21	32.21	-1.80%	3,347,600
Aug 28, 2026	31.92	33.11	31.60	32.80	32.80	2.76%	2,198,700
Aug 27, 2026	30.75	32.05	30.51	31.92	31.92	3.27%	2,203,200
Aug 26, 2026	30.81	31.50	30.10	30.91	30.91	0.68%	2,868,000
Aug 25, 2026	28.98	30.84	28.21	30.70	30.70	8.10%	3,861,653
Aug 24, 2026	27.55	28.56	27.49	28.40	28.40	3.09%	1,709,900
Aug 21, 2026	27.57	28.01	27.10	27.55	27.55	-1.04%	1,020,600
Aug 20, 2026	27.84	28.50	27.45	27.84	27.84	0.29%	1,241,000
Aug 19, 2026	28.90	28.90	27.68	27.76	27.76	-4.18%	1,564,299
Aug 18, 2026	29.20	29.24	28.50	28.97	28.97	-0.79%	1,311,600
Aug 17, 2026	29.37	29.61	28.81	29.20	29.20	-0.48%	773,100