SHA:603255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	28.55	29.49	28.40	29.34	29.34	2.77%	1,058,399
Aug 13, 2026	28.29	29.33	28.01	28.55	28.55	0.99%	1,014,400
Aug 12, 2026	27.86	28.30	27.59	28.27	28.27	1.47%	645,333
Aug 11, 2026	27.88	28.11	27.34	27.86	27.86	-0.64%	1,046,000
Aug 10, 2026	27.50	28.18	27.23	28.04	28.04	2.60%	1,160,600
Aug 7, 2026	27.24	28.00	27.12	27.33	27.33	0.33%	1,046,600
Aug 6, 2026	27.11	27.48	26.83	27.24	27.24	0.74%	1,172,332
Aug 5, 2026	27.00	27.57	26.25	27.04	27.04	2.00%	1,626,100
Aug 4, 2026	25.32	27.05	25.19	26.51	26.51	4.91%	1,826,332
Aug 3, 2026	25.33	25.98	25.14	25.27	25.27	-1.13%	1,287,500
Jul 31, 2026	26.49	26.49	25.28	25.56	25.56	-2.26%	2,366,500
Jul 30, 2026	24.90	26.82	24.70	26.15	26.15	4.98%	2,657,700
Jul 29, 2026	23.75	25.35	23.61	24.91	24.91	4.44%	2,120,900
Jul 28, 2026	24.54	24.58	23.71	23.85	23.85	-3.09%	1,216,300
Jul 27, 2026	24.40	24.83	24.00	24.61	24.61	0.94%	1,033,932
Jul 24, 2026	24.93	25.02	23.88	24.38	24.38	-3.41%	1,273,200
Jul 23, 2026	24.56	25.38	24.16	25.24	25.24	1.57%	1,800,856
Jul 22, 2026	25.20	25.76	24.58	24.85	24.85	-4.05%	1,792,785
Jul 21, 2026	27.80	28.00	25.11	25.90	25.90	-7.17%	3,289,600
Jul 20, 2026	29.81	29.87	27.00	27.90	27.90	-6.97%	2,646,683
Jul 17, 2026	30.66	31.49	28.58	29.99	29.99	-3.91%	2,202,312
Jul 16, 2026	31.20	31.59	30.00	31.21	31.21	-0.06%	2,134,500
Jul 15, 2026	33.72	33.83	30.91	31.23	31.23	-7.38%	3,958,100
Jul 14, 2026	30.30	33.72	29.88	33.72	33.72	10.02%	4,026,672
Jul 13, 2026	32.88	33.50	29.70	30.65	30.65	-7.12%	1,765,800