SHA:603285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	31.22	31.42	30.37	30.85	30.85	-1.47%	2,605,744
Apr 1, 2026	33.35	33.35	31.21	31.31	31.31	-4.25%	3,571,254
Mar 31, 2026	33.20	33.96	32.00	32.70	32.70	-0.46%	4,617,094
Mar 30, 2026	30.89	33.48	30.79	32.85	32.85	5.69%	4,744,810
Mar 27, 2026	31.11	32.37	30.50	31.08	31.08	-1.86%	2,844,300
Mar 26, 2026	31.88	33.20	31.30	31.67	31.67	-0.66%	3,869,658
Mar 25, 2026	31.00	32.88	30.69	31.88	31.88	4.94%	2,669,968
Mar 24, 2026	30.05	30.61	28.42	30.38	30.38	6.75%	3,540,100
Mar 23, 2026	31.00	31.48	28.29	28.46	28.46	-9.16%	4,114,700
Mar 20, 2026	32.72	33.26	31.12	31.33	31.33	-4.57%	1,855,907
Mar 19, 2026	34.55	34.55	32.50	32.83	32.83	-4.56%	1,969,089
Mar 18, 2026	34.64	34.77	33.92	34.40	34.40	-0.35%	1,213,200
Mar 17, 2026	35.35	35.93	34.51	34.52	34.52	-2.82%	1,789,800
Mar 16, 2026	35.12	36.22	35.01	35.52	35.52	0.40%	2,765,030
Mar 13, 2026	35.53	37.19	34.83	35.38	35.38	-2.94%	4,154,721
Mar 12, 2026	36.84	37.45	35.62	36.45	36.45	-0.95%	2,973,863
Mar 11, 2026	36.75	37.45	35.76	36.80	36.80	-0.41%	2,881,631
Mar 10, 2026	37.62	38.58	36.67	36.95	36.95	0.60%	2,686,500
Mar 9, 2026	37.39	37.69	36.13	36.73	36.73	-2.73%	5,939,658
Mar 6, 2026	35.20	37.76	34.76	37.76	37.76	9.99%	3,543,195
Mar 5, 2026	35.05	35.48	34.17	34.33	34.33	0.18%	2,199,723
Mar 4, 2026	33.32	35.23	33.30	34.27	34.27	2.57%	2,949,892
Mar 3, 2026	35.91	37.20	33.40	33.41	33.41	-6.96%	5,178,218
Mar 2, 2026	36.90	37.30	35.23	35.91	35.91	-2.87%	3,562,168
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