SHA:603285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	29.03	31.00	26.15	30.43	30.43	4.71%	8,204,701
Jul 20, 2026	33.09	33.16	29.06	29.06	29.06	-10.00%	6,162,900
Jul 17, 2026	34.90	35.75	31.91	32.29	32.29	-7.48%	4,955,020
Jul 16, 2026	36.84	38.13	34.81	34.90	34.90	-7.99%	5,030,546
Jul 15, 2026	40.33	40.33	37.60	37.93	37.93	-5.18%	3,479,800
Jul 14, 2026	40.23	42.50	38.70	40.26	40.00	-	4,786,323
Jul 13, 2026	39.96	41.40	39.04	40.26	40.00	-3.34%	4,829,601
Jul 10, 2026	43.58	44.50	40.45	41.65	41.38	-6.99%	7,729,436
Jul 9, 2026	48.89	49.00	43.58	44.78	44.49	-7.52%	9,014,201
Jul 8, 2026	46.00	48.42	43.74	48.42	48.11	10.00%	8,930,388
Jul 7, 2026	48.29	48.98	43.92	44.02	43.74	-9.80%	5,418,607
Jul 6, 2026	46.60	49.23	45.70	48.80	48.48	4.90%	6,979,876
Jul 3, 2026	46.21	48.20	44.53	46.52	46.22	2.17%	9,171,784
Jul 2, 2026	44.20	48.61	42.19	45.53	45.24	3.03%	12,366,409
Jul 1, 2026	45.00	49.29	43.65	44.19	43.90	-1.38%	10,213,884
Jun 30, 2026	42.84	46.50	41.86	44.81	44.52	0.97%	6,794,500
Jun 29, 2026	50.40	50.45	44.38	44.38	44.09	-10.00%	4,971,400
Jun 26, 2026	53.86	55.00	48.88	49.31	48.99	-8.35%	5,149,720
Jun 25, 2026	52.85	54.60	51.20	53.80	53.45	1.17%	6,267,093
Jun 24, 2026	49.50	53.69	48.03	53.18	52.84	6.36%	7,190,351
Jun 23, 2026	52.00	52.33	48.24	50.00	49.68	-3.66%	8,142,704
Jun 22, 2026	56.47	56.47	48.99	51.90	51.56	-4.65%	14,605,428
Jun 18, 2026	52.00	55.08	52.00	54.43	54.08	7.61%	11,571,000
Jun 17, 2026	46.99	50.58	46.99	50.58	50.25	10.00%	3,825,006
Jun 16, 2026	47.19	47.94	45.38	45.98	45.68	-2.73%	4,546,867
Jun 15, 2026	45.10	47.30	44.99	47.27	46.96	4.81%	4,170,900
Jun 12, 2026	44.91	48.28	44.77	45.10	44.81	-1.42%	5,100,402
Jun 11, 2026	44.00	45.84	42.50	45.75	45.45	4.98%	7,154,829
Jun 10, 2026	43.47	43.90	40.58	43.58	43.30	4.08%	6,753,000
Jun 9, 2026	38.83	42.37	38.00	41.87	41.60	8.70%	6,679,875
Jun 8, 2026	38.96	41.59	38.52	38.52	38.27	-10.00%	4,665,189
Jun 5, 2026	43.18	43.92	41.66	42.80	42.52	-1.56%	3,255,775
Jun 4, 2026	43.97	45.00	42.86	43.48	43.20	-3.44%	4,031,988
Jun 3, 2026	44.93	46.26	44.47	45.03	44.74	-0.68%	2,434,402
Jun 2, 2026	44.72	46.83	44.58	45.34	45.05	-2.14%	3,556,931
Jun 1, 2026	47.83	47.83	45.77	46.33	46.03	-3.20%	3,940,931
May 29, 2026	52.20	52.40	47.20	47.86	47.55	-7.25%	3,553,802
May 28, 2026	49.22	51.80	47.52	51.60	51.27	4.81%	3,655,500
May 27, 2026	49.98	50.41	48.21	49.23	48.91	-1.44%	4,148,075
May 26, 2026	51.99	52.47	48.85	49.95	49.63	-3.94%	5,274,027
May 25, 2026	53.45	55.47	49.72	52.00	51.66	-2.59%	6,916,269