SHA:603255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	29.00	29.39	28.62	28.62	28.62	-0.59%	1,110,800
Apr 14, 2026	28.96	29.05	28.54	28.79	28.79	-0.28%	1,173,200
Apr 13, 2026	29.00	29.18	28.55	28.87	28.87	-0.59%	1,569,000
Apr 10, 2026	29.08	29.40	28.83	29.04	29.04	0.83%	1,308,200
Apr 9, 2026	29.18	29.58	28.71	28.80	28.80	-1.77%	1,751,000
Apr 8, 2026	29.68	29.76	28.99	29.32	29.32	-0.27%	3,338,100
Apr 7, 2026	26.73	29.40	26.59	29.40	29.40	9.99%	2,491,900
Apr 3, 2026	27.77	28.07	26.71	26.73	26.73	-2.84%	597,617
Apr 2, 2026	27.84	28.25	27.40	27.51	27.51	-1.68%	604,400
Apr 1, 2026	27.90	28.28	27.55	27.98	27.98	1.71%	662,300
Mar 31, 2026	28.58	28.64	27.51	27.51	27.51	-2.72%	812,100
Mar 30, 2026	27.65	29.71	27.41	28.28	28.28	2.32%	2,038,100
Mar 27, 2026	26.77	27.72	26.77	27.64	27.64	1.43%	730,000
Mar 26, 2026	27.79	28.05	27.09	27.25	27.25	-1.98%	625,600
Mar 25, 2026	27.32	27.95	27.16	27.80	27.80	2.02%	976,300
Mar 24, 2026	26.69	27.59	26.47	27.25	27.25	4.01%	1,455,600
Mar 23, 2026	27.10	27.64	26.07	26.20	26.20	-5.59%	1,385,900
Mar 20, 2026	28.74	28.98	27.60	27.75	27.75	-2.97%	1,194,400
Mar 19, 2026	29.59	29.59	28.46	28.60	28.60	-3.57%	1,016,400
Mar 18, 2026	29.50	29.67	29.21	29.66	29.66	1.02%	670,700
Mar 17, 2026	30.43	30.59	29.32	29.36	29.36	-3.52%	1,175,000
Mar 16, 2026	30.47	30.98	30.14	30.43	30.43	-0.07%	979,300
Mar 13, 2026	30.66	31.15	30.30	30.45	30.45	-1.20%	920,200
Mar 12, 2026	30.94	31.28	30.41	30.82	30.82	-0.80%	1,102,100
Mar 11, 2026	30.70	31.32	30.61	31.07	31.07	1.27%	1,187,900
Mar 10, 2026	30.81	31.08	30.59	30.68	30.68	-0.13%	1,024,200
Mar 9, 2026	31.14	31.14	30.27	30.72	30.72	-1.03%	1,239,100
Mar 6, 2026	30.31	31.08	30.31	31.04	31.04	1.40%	993,600
Mar 5, 2026	30.84	31.31	30.30	30.61	30.61	1.36%	1,674,625
Mar 4, 2026	29.87	30.88	29.87	30.20	30.20	-0.53%	1,343,100
Mar 3, 2026	31.47	31.86	30.23	30.36	30.36	-3.47%	1,868,600
Mar 2, 2026	31.86	32.08	31.00	31.45	31.45	-3.05%	2,762,700
Feb 27, 2026	33.17	33.24	32.12	32.44	32.44	-3.42%	3,748,400
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