SHA:603285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	38.24	38.50	36.64	36.97	36.97	-3.32%	2,971,805
Feb 26, 2026	38.57	39.00	37.90	38.24	38.24	-0.86%	2,786,563
Feb 25, 2026	35.77	38.88	35.10	38.57	38.57	8.16%	4,868,334
Feb 24, 2026	36.00	36.12	34.77	35.66	35.66	0.28%	2,051,231
Feb 13, 2026	35.98	36.31	35.40	35.56	35.56	-0.95%	2,170,371
Feb 12, 2026	36.59	37.99	35.90	35.90	35.90	-1.78%	2,878,700
Feb 11, 2026	37.01	38.49	36.50	36.55	36.55	-1.91%	3,324,507
Feb 10, 2026	38.64	39.17	36.47	37.26	37.26	-3.42%	4,771,466
Feb 9, 2026	37.93	39.47	37.62	38.58	38.58	3.63%	6,487,702
Feb 6, 2026	37.16	38.70	37.07	37.23	37.23	-0.96%	6,374,465
Feb 5, 2026	37.59	37.80	35.45	37.59	37.59	2.01%	7,652,286
Feb 4, 2026	35.90	38.48	35.70	36.85	36.85	5.32%	12,250,290
Feb 3, 2026	32.13	34.99	32.13	34.99	34.99	10.00%	5,857,802
Feb 2, 2026	33.82	33.82	31.81	31.81	31.81	-4.76%	4,761,279
Jan 30, 2026	30.96	34.20	30.96	33.40	33.40	5.06%	6,881,294
Jan 29, 2026	32.03	33.18	31.40	31.79	31.79	-1.55%	4,352,518
Jan 28, 2026	32.27	33.46	31.80	32.29	32.29	0.03%	4,676,143
Jan 27, 2026	32.36	32.58	31.45	32.28	32.28	-0.77%	4,246,800
Jan 26, 2026	31.98	32.79	31.03	32.53	32.53	0.71%	6,128,625
Jan 23, 2026	29.90	32.66	29.90	32.30	32.30	8.79%	10,505,680
Jan 22, 2026	29.84	30.64	29.10	29.69	29.69	-1.36%	7,034,515
Jan 21, 2026	30.67	30.83	29.80	30.10	30.10	-2.02%	6,987,569
Jan 20, 2026	30.00	32.37	29.66	30.72	30.72	0.89%	13,291,038
Jan 19, 2026	28.47	30.80	27.60	30.45	30.45	6.88%	10,642,280
Jan 16, 2026	27.84	29.29	27.84	28.49	28.49	3.68%	8,996,362
Jan 15, 2026	27.30	28.17	26.87	27.48	27.48	0.48%	10,293,314
Jan 14, 2026	25.98	27.89	25.98	27.35	27.35	7.89%	13,874,450
Jan 13, 2026	25.36	25.69	25.10	25.35	25.35	-	3,372,955
Jan 12, 2026	25.11	25.47	25.01	25.35	25.35	0.96%	3,007,165
Jan 9, 2026	25.21	25.22	24.79	25.11	25.11	-0.59%	2,597,600
Jan 8, 2026	25.06	25.35	24.96	25.26	25.26	0.84%	2,375,835
Jan 7, 2026	25.16	25.23	24.88	25.05	25.05	0.76%	2,844,239
Jan 6, 2026	24.47	24.98	24.47	24.86	24.86	1.18%	2,877,058
Jan 5, 2026	24.48	24.78	24.33	24.57	24.57	0.86%	1,593,398
Dec 31, 2025	24.31	24.44	24.20	24.36	24.36	0.25%	878,903
Dec 30, 2025	24.46	24.59	24.19	24.30	24.30	-1.22%	2,016,380
Dec 29, 2025	24.61	25.00	24.49	24.60	24.60	-0.04%	1,374,480
Dec 26, 2025	24.78	24.83	24.53	24.61	24.61	-0.28%	1,638,800
Dec 25, 2025	24.65	24.78	24.40	24.68	24.68	-0.04%	1,552,052
Dec 24, 2025	25.25	25.47	24.67	24.69	24.69	-0.64%	1,860,300
Dec 23, 2025	24.70	24.97	24.55	24.85	24.85	0.40%	1,609,168
Dec 22, 2025	24.68	24.89	24.57	24.75	24.75	0.24%	1,310,600
Dec 19, 2025	24.13	24.73	24.13	24.69	24.69	2.02%	1,642,595
Dec 18, 2025	24.08	24.64	24.04	24.20	24.20	-0.41%	1,723,058
Dec 17, 2025	23.95	24.34	23.74	24.30	24.30	1.72%	2,029,268
Dec 16, 2025	24.98	25.10	23.84	23.89	23.89	-4.25%	3,232,500
Dec 15, 2025	24.60	25.98	24.60	24.95	24.95	3.18%	4,468,233
Dec 12, 2025	24.02	24.39	24.02	24.18	24.18	0.33%	1,310,800
Dec 11, 2025	24.52	24.60	24.05	24.10	24.10	-1.55%	1,496,250
Dec 10, 2025	24.46	24.61	24.28	24.48	24.48	0.08%	945,863