SHA:603285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	43.18	43.92	41.66	42.80	42.80	-1.56%	3,255,775
Jun 4, 2026	43.97	45.00	42.86	43.48	43.48	-3.44%	4,031,988
Jun 3, 2026	44.93	46.26	44.47	45.03	45.03	-0.68%	2,434,402
Jun 2, 2026	44.72	46.83	44.58	45.34	45.34	-2.14%	3,556,931
Jun 1, 2026	47.83	47.83	45.77	46.33	46.33	-3.20%	3,940,931
May 29, 2026	52.20	52.40	47.20	47.86	47.86	-7.25%	3,553,802
May 28, 2026	49.22	51.80	47.52	51.60	51.60	4.81%	3,655,500
May 27, 2026	49.98	50.41	48.21	49.23	49.23	-1.44%	4,148,075
May 26, 2026	51.99	52.47	48.85	49.95	49.95	-3.94%	5,274,027
May 25, 2026	53.45	55.47	49.72	52.00	52.00	-2.59%	6,916,269
May 22, 2026	52.87	55.28	51.33	53.38	53.38	2.75%	5,285,874
May 21, 2026	51.30	54.38	51.30	51.95	51.95	-	4,103,586
May 20, 2026	49.27	53.69	48.41	51.95	51.95	4.40%	4,117,890
May 19, 2026	48.47	50.32	47.75	49.76	49.76	2.34%	3,825,600
May 18, 2026	50.00	51.50	47.57	48.62	48.62	-2.76%	5,474,881
May 15, 2026	49.89	53.89	49.47	50.00	50.00	0.40%	5,177,081
May 14, 2026	52.35	52.86	49.80	49.80	49.80	-4.85%	4,644,639
May 13, 2026	47.77	52.34	47.08	52.34	52.34	10.00%	5,755,018
May 12, 2026	49.10	51.99	47.39	47.58	47.58	-2.54%	4,893,701
May 11, 2026	46.13	49.50	45.81	48.82	48.82	5.72%	5,123,586
May 8, 2026	48.33	49.64	45.61	46.18	46.18	-3.49%	6,093,367
May 7, 2026	44.57	48.88	44.36	47.85	47.85	7.53%	4,895,149
May 6, 2026	44.09	46.61	43.20	44.50	44.50	2.09%	4,763,735
Apr 30, 2026	42.63	44.40	42.12	43.59	43.59	1.75%	4,026,134
Apr 29, 2026	42.80	43.94	41.80	42.84	42.84	2.32%	4,779,400
Apr 28, 2026	42.30	42.95	41.00	41.87	41.87	-0.92%	3,681,576
Apr 27, 2026	40.77	42.58	39.13	42.26	42.26	2.32%	5,174,302
Apr 24, 2026	42.23	42.70	40.20	41.30	41.30	-1.38%	7,272,078
Apr 23, 2026	39.80	43.44	39.17	41.88	41.88	6.05%	10,996,061
Apr 22, 2026	40.02	40.20	38.91	39.49	39.49	-0.33%	3,463,972
Apr 21, 2026	40.20	40.78	38.30	39.62	39.62	-0.45%	5,570,646
Apr 20, 2026	38.35	41.00	37.45	39.80	39.80	6.36%	8,811,119
Apr 17, 2026	36.00	37.50	35.31	37.42	37.42	4.38%	7,239,441
Apr 16, 2026	35.00	36.50	34.36	35.85	35.85	3.46%	10,682,247
Apr 15, 2026	31.99	34.65	31.56	34.65	34.65	10.00%	7,216,806
Apr 14, 2026	31.52	31.94	30.93	31.50	31.50	-0.22%	1,601,546
Apr 13, 2026	31.71	31.79	30.75	31.57	31.57	-0.25%	2,320,648
Apr 10, 2026	30.37	32.10	30.37	31.65	31.65	4.18%	4,608,600
Apr 9, 2026	31.40	31.49	30.01	30.38	30.38	-3.13%	2,770,000
Apr 8, 2026	31.00	31.86	30.42	31.36	31.36	2.69%	2,614,300
Apr 7, 2026	30.06	31.13	30.06	30.54	30.54	0.63%	1,859,700
Apr 3, 2026	30.70	31.09	29.92	30.35	30.35	-1.62%	1,588,900
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