SHA:603395 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	31.25	31.77	30.93	30.98	30.98	-0.86%	3,394,569
Feb 25, 2026	30.72	31.60	30.72	31.25	31.25	1.63%	4,486,745
Feb 24, 2026	30.22	30.94	30.01	30.75	30.75	2.81%	3,637,965
Feb 13, 2026	29.87	30.20	29.87	29.91	29.91	0.27%	1,849,326
Feb 12, 2026	30.48	30.50	29.81	29.83	29.83	-2.10%	3,053,589
Feb 11, 2026	30.46	30.75	30.39	30.47	30.47	0.03%	1,771,632
Feb 10, 2026	30.46	30.59	30.36	30.46	30.46	-0.36%	1,573,680
Feb 9, 2026	30.68	30.71	30.35	30.57	30.57	0.39%	2,307,695
Feb 6, 2026	30.70	30.98	30.12	30.45	30.45	-1.07%	3,043,225
Feb 5, 2026	31.35	31.49	30.77	30.78	30.78	-2.44%	3,529,190
Feb 4, 2026	31.66	32.09	31.06	31.55	31.55	0.57%	4,076,808
Feb 3, 2026	31.07	31.88	31.00	31.37	31.37	0.77%	3,940,626
Feb 2, 2026	32.00	32.49	31.07	31.13	31.13	-4.07%	5,957,523
Jan 30, 2026	31.57	32.81	31.21	32.45	32.45	4.01%	10,592,373
Jan 29, 2026	30.80	31.45	30.68	31.20	31.20	1.10%	4,256,516
Jan 28, 2026	30.49	31.08	30.49	30.86	30.86	0.85%	3,050,922
Jan 27, 2026	30.90	30.90	30.20	30.60	30.60	-1.26%	3,725,710
Jan 26, 2026	31.20	31.62	30.65	30.99	30.99	-0.83%	4,290,300
Jan 23, 2026	31.39	31.45	31.15	31.25	31.25	-0.41%	3,324,816
Jan 22, 2026	31.36	31.61	31.18	31.38	31.38	0.06%	3,094,275
Jan 21, 2026	31.29	31.50	31.11	31.36	31.36	-0.79%	3,365,881
Jan 20, 2026	31.06	31.90	30.76	31.61	31.61	1.87%	4,984,136
Jan 19, 2026	30.89	31.06	30.61	31.03	31.03	0.39%	2,696,529
Jan 16, 2026	31.18	31.30	30.87	30.91	30.91	-1.94%	4,298,190
Jan 15, 2026	30.30	31.94	30.20	31.52	31.52	3.41%	7,689,892
Jan 14, 2026	30.35	30.66	30.13	30.48	30.48	0.16%	4,112,967
Jan 13, 2026	30.69	30.70	30.32	30.43	30.43	-0.72%	3,283,856
Jan 12, 2026	30.09	30.74	30.02	30.65	30.65	1.83%	4,306,439
Jan 9, 2026	29.87	30.20	29.87	30.10	30.10	0.20%	2,572,458
Jan 8, 2026	29.71	30.09	29.71	30.04	30.04	0.47%	2,401,207
Jan 7, 2026	30.29	30.29	29.75	29.90	29.90	-0.27%	2,653,820
Jan 6, 2026	29.71	29.98	29.70	29.98	29.98	0.91%	2,770,745
Jan 5, 2026	29.22	29.71	29.19	29.71	29.71	1.64%	2,678,418
Dec 31, 2025	29.48	29.55	29.10	29.23	29.23	-1.12%	1,907,477
Dec 30, 2025	29.40	30.04	29.35	29.56	29.56	0.10%	2,420,334
Dec 29, 2025	29.70	29.77	29.47	29.53	29.53	-0.74%	1,673,779
Dec 26, 2025	29.70	29.87	29.55	29.75	29.75	-0.03%	1,794,188
Dec 25, 2025	29.79	29.79	29.61	29.76	29.76	0.37%	1,378,076
Dec 24, 2025	29.45	29.69	29.36	29.65	29.65	0.37%	1,485,196
Dec 23, 2025	29.74	29.82	29.49	29.54	29.54	-0.87%	1,986,141
Dec 22, 2025	29.89	29.99	29.56	29.80	29.80	1.22%	2,621,843
Dec 19, 2025	29.20	29.46	29.14	29.44	29.44	0.82%	2,177,661
Dec 18, 2025	29.20	29.46	29.10	29.20	29.20	-0.31%	2,108,277
Dec 17, 2025	29.10	29.36	28.82	29.29	29.29	0.55%	2,318,390
Dec 16, 2025	29.85	29.90	29.05	29.13	29.13	-3.09%	3,431,803
Dec 15, 2025	29.55	30.36	29.08	30.06	30.06	2.11%	4,928,286
Dec 12, 2025	29.23	29.60	29.22	29.44	29.44	0.38%	1,827,290
Dec 11, 2025	30.00	30.00	29.32	29.33	29.33	-1.74%	2,757,410
Dec 10, 2025	29.97	29.99	29.51	29.85	29.85	-0.43%	2,908,353
Dec 9, 2025	30.26	30.26	29.97	29.98	29.98	-1.06%	2,025,102