SHA:603285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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