SHA:603255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	34.36	34.55	32.97	32.98	32.98	-3.71%	2,806,000
May 26, 2026	33.98	34.28	32.90	34.25	34.25	0.94%	2,376,688
May 25, 2026	33.90	34.28	33.40	33.93	33.93	0.38%	1,895,688
May 22, 2026	33.46	34.00	32.89	33.80	33.80	0.66%	2,522,600
May 21, 2026	33.28	34.28	33.28	33.58	33.58	-0.09%	2,720,800
May 20, 2026	33.33	34.04	33.26	33.61	33.61	0.39%	1,617,500
May 19, 2026	32.90	33.72	32.90	33.48	33.48	1.70%	1,692,800
May 18, 2026	32.42	32.96	31.97	32.92	32.92	1.04%	1,322,700
May 15, 2026	32.26	32.90	32.07	32.58	32.58	0.99%	1,710,600
May 14, 2026	32.77	32.90	32.09	32.26	32.26	-1.29%	1,368,600
May 13, 2026	33.30	33.47	32.65	32.68	32.68	-1.03%	1,464,200
May 12, 2026	32.84	33.18	32.40	33.02	33.02	0.61%	1,947,388
May 11, 2026	31.41	33.16	30.90	32.82	32.82	4.46%	3,267,400
May 8, 2026	31.00	32.12	30.73	31.42	31.42	1.09%	2,158,525
May 7, 2026	30.94	31.40	30.81	31.08	31.08	-0.06%	1,643,453
May 6, 2026	31.17	31.23	30.71	31.10	31.10	-0.29%	2,164,925
Apr 30, 2026	31.16	31.49	30.69	31.19	31.19	-0.32%	1,617,800
Apr 29, 2026	30.91	31.40	30.22	31.29	31.29	-0.03%	2,750,800
Apr 28, 2026	30.47	31.43	30.16	31.30	31.30	3.57%	3,030,078
Apr 27, 2026	29.28	30.30	28.70	30.22	30.22	3.21%	1,633,500
Apr 24, 2026	29.00	29.52	28.78	29.28	29.28	0.41%	870,800
Apr 23, 2026	29.51	29.53	28.95	29.16	29.16	-1.02%	802,500
Apr 22, 2026	29.40	29.79	29.31	29.46	29.46	-0.41%	973,900
Apr 21, 2026	30.42	30.42	29.30	29.58	29.58	-2.79%	1,725,400
Apr 20, 2026	29.91	30.50	29.59	30.43	30.43	1.77%	1,442,000
Apr 17, 2026	29.65	30.02	29.33	29.90	29.90	0.74%	1,796,200
Apr 16, 2026	28.70	29.87	28.42	29.68	29.68	3.70%	2,033,000
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