SHA:603285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	36.67	37.86	36.34	37.00	37.00	0.76%	2,495,400
Sep 29, 2026	35.84	37.04	35.15	36.72	36.72	2.68%	2,950,761
Sep 28, 2026	36.80	38.21	35.27	35.76	35.76	-2.85%	3,144,855
Sep 24, 2026	37.81	37.89	36.69	36.81	36.81	-3.61%	2,897,600
Sep 23, 2026	38.25	38.40	37.63	38.19	38.19	-0.29%	2,790,749
Sep 22, 2026	38.86	38.92	37.84	38.30	38.30	-0.18%	5,169,648
Sep 21, 2026	37.87	38.45	37.48	38.37	38.37	1.35%	5,737,019
Sep 18, 2026	38.00	38.28	37.34	37.86	37.86	-0.37%	5,419,000
Sep 17, 2026	38.29	39.39	37.70	38.00	38.00	-1.20%	8,063,351
Sep 16, 2026	38.50	38.79	37.19	38.46	38.46	0.26%	6,327,875
Sep 15, 2026	38.43	39.09	37.50	38.36	38.36	-1.82%	9,846,073
Sep 14, 2026	35.99	39.07	35.85	39.07	39.07	9.99%	11,013,673
Sep 11, 2026	33.94	36.00	32.90	35.52	35.52	5.65%	11,003,783
Sep 10, 2026	34.03	34.29	32.40	33.62	33.62	0.24%	8,343,030
Sep 9, 2026	31.20	34.51	31.20	33.54	33.54	6.92%	11,912,016
Sep 8, 2026	32.25	32.25	31.14	31.37	31.37	-0.92%	3,054,147
Sep 7, 2026	31.56	32.06	30.90	31.66	31.66	0.73%	2,832,200
Sep 4, 2026	33.14	33.59	31.16	31.43	31.43	-5.16%	4,447,600
Sep 3, 2026	31.79	34.10	31.79	33.14	33.14	4.25%	6,545,873
Sep 2, 2026	32.81	32.81	31.44	31.79	31.79	-3.96%	4,575,843
Sep 1, 2026	34.44	34.45	33.04	33.10	33.10	-2.45%	4,671,110
Aug 31, 2026	32.77	34.05	32.01	33.93	33.93	1.89%	5,009,458
Aug 28, 2026	34.02	34.18	32.80	33.30	33.30	-2.89%	6,925,492
Aug 27, 2026	34.19	34.55	33.38	34.29	34.29	-0.15%	6,163,478
Aug 26, 2026	34.02	34.59	33.10	34.34	34.34	-0.75%	4,948,596
Aug 25, 2026	33.85	35.30	33.00	34.60	34.60	0.87%	5,252,672
Aug 24, 2026	35.47	35.95	33.53	34.30	34.30	-3.79%	6,008,880
Aug 21, 2026	38.41	38.41	34.70	35.65	35.65	-4.96%	11,283,797
Aug 20, 2026	34.50	37.51	34.30	37.51	37.51	10.00%	4,743,291
Aug 19, 2026	37.89	38.27	34.10	34.10	34.10	-10.00%	8,241,442
Aug 18, 2026	37.50	39.15	37.43	37.89	37.89	2.21%	10,538,999
Aug 17, 2026	33.70	37.07	33.28	37.07	37.07	10.00%	8,006,209
Aug 14, 2026	33.20	35.40	32.91	33.70	33.70	1.05%	6,090,736
Aug 13, 2026	33.58	35.32	33.09	33.35	33.35	1.18%	6,992,667
Aug 12, 2026	33.14	34.34	32.88	32.96	32.96	-1.26%	4,894,877
Aug 11, 2026	33.75	34.66	33.35	33.38	33.38	-2.63%	3,443,941
Aug 10, 2026	35.79	35.79	33.75	34.28	34.28	-3.95%	5,728,380
Aug 7, 2026	36.79	37.00	33.85	35.69	35.69	-0.47%	7,639,809
Aug 6, 2026	32.52	35.86	31.91	35.86	35.86	10.00%	4,463,389
Aug 5, 2026	32.18	33.50	31.60	32.60	32.60	3.33%	5,598,500
Aug 4, 2026	30.75	31.81	30.00	31.55	31.55	2.94%	4,185,641
Aug 3, 2026	29.41	31.16	29.20	30.65	30.65	7.47%	6,258,204
Jul 31, 2026	28.00	30.14	28.00	28.52	28.52	4.09%	6,303,198
Jul 30, 2026	30.28	30.36	27.26	27.40	27.40	-9.54%	5,677,242
Jul 29, 2026	31.11	31.39	29.63	30.29	30.29	-3.54%	3,280,800
Jul 28, 2026	32.82	33.49	31.07	31.40	31.40	-5.59%	3,270,207
Jul 27, 2026	32.99	33.59	31.53	33.26	33.26	1.62%	5,177,294
Jul 24, 2026	32.32	32.99	31.21	32.73	32.73	1.02%	4,239,300
Jul 23, 2026	30.93	32.44	30.20	32.40	32.40	5.37%	4,446,147
Jul 22, 2026	30.01	32.15	29.90	30.75	30.75	1.05%	5,198,711