SHA:603855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	19.64	19.76	19.62	19.67	19.67	0.15%	2,962,134
Jan 22, 2026	19.75	19.76	19.60	19.64	19.64	-0.51%	2,621,800
Jan 21, 2026	19.73	19.75	19.62	19.74	19.74	0.05%	1,799,900
Jan 20, 2026	19.82	19.88	19.67	19.73	19.73	-0.45%	1,872,300
Jan 19, 2026	19.62	19.83	19.62	19.82	19.82	0.56%	2,671,600
Jan 16, 2026	19.88	19.90	19.68	19.71	19.71	-0.15%	1,640,600
Jan 15, 2026	19.68	19.88	19.60	19.74	19.74	0.15%	1,780,200
Jan 14, 2026	19.83	19.96	19.55	19.71	19.71	-0.61%	3,899,000
Jan 13, 2026	19.96	20.05	19.81	19.83	19.83	-0.90%	2,668,870
Jan 12, 2026	20.05	20.10	19.91	20.01	20.01	-0.10%	3,344,300
Jan 9, 2026	19.98	20.35	19.80	20.03	20.03	0.81%	4,447,200
Jan 8, 2026	19.73	19.97	19.68	19.87	19.87	0.76%	2,106,230
Jan 7, 2026	20.00	20.05	19.68	19.72	19.72	-1.25%	2,895,300
Jan 6, 2026	19.86	20.08	19.80	19.97	19.97	-0.45%	4,291,331
Jan 5, 2026	19.38	20.43	19.34	20.06	20.06	3.67%	7,526,747
Dec 31, 2025	19.43	19.45	19.34	19.35	19.35	-0.41%	1,450,900
Dec 30, 2025	19.38	19.49	19.27	19.43	19.43	0.26%	1,544,630
Dec 29, 2025	19.40	19.44	19.34	19.38	19.38	-0.05%	1,214,031
Dec 26, 2025	19.43	19.49	19.33	19.39	19.39	-0.15%	1,551,200
Dec 25, 2025	19.34	19.47	19.27	19.42	19.42	0.73%	1,649,300
Dec 24, 2025	19.18	19.38	19.16	19.28	19.28	0.52%	1,526,600
Dec 23, 2025	19.21	19.21	19.13	19.18	19.18	-0.21%	1,170,300
Dec 22, 2025	19.23	19.36	19.19	19.22	19.22	-0.52%	1,411,330
Dec 19, 2025	19.07	19.38	19.02	19.32	19.32	1.68%	1,813,700
Dec 18, 2025	19.00	19.16	18.98	19.00	19.00	-0.16%	1,306,400
Dec 17, 2025	18.90	19.08	18.90	19.03	19.03	0.16%	1,665,470
Dec 16, 2025	19.13	19.19	18.96	19.00	19.00	-1.04%	1,721,100
Dec 15, 2025	19.26	19.42	19.15	19.20	19.20	-0.62%	1,880,100
Dec 12, 2025	19.30	19.35	19.15	19.32	19.32	0.26%	2,293,800
Dec 11, 2025	19.27	19.36	19.11	19.27	19.27	-0.05%	2,681,600
Dec 10, 2025	19.31	19.48	19.23	19.28	19.28	-0.41%	1,902,600
Dec 9, 2025	19.52	19.62	19.33	19.36	19.36	-1.27%	1,718,600
Dec 8, 2025	19.64	19.80	19.51	19.61	19.61	-0.15%	2,442,700
Dec 5, 2025	19.28	19.66	19.18	19.64	19.64	1.87%	3,396,133
Dec 4, 2025	19.13	19.38	19.06	19.28	19.28	0.78%	1,940,781
Dec 3, 2025	19.11	19.20	19.04	19.13	19.13	0.10%	1,417,500
Dec 2, 2025	19.20	19.20	19.05	19.11	19.11	-0.21%	1,111,000
Dec 1, 2025	19.09	19.16	19.00	19.15	19.15	0.16%	1,892,500
Nov 28, 2025	19.07	19.12	18.95	19.12	19.12	0.26%	1,350,305
Nov 27, 2025	18.88	19.23	18.76	19.07	19.07	1.38%	1,983,005
Nov 26, 2025	19.07	19.10	18.81	18.81	18.81	-1.26%	2,010,000
Nov 25, 2025	19.02	19.15	18.97	19.05	19.05	0.11%	2,593,652
Nov 24, 2025	19.05	19.15	18.87	19.03	19.03	0.48%	1,588,567
Nov 21, 2025	18.90	19.15	18.76	18.94	18.94	-0.58%	4,071,500
Nov 20, 2025	19.00	19.10	18.89	19.05	19.05	0.63%	1,936,334
Nov 19, 2025	19.16	19.20	18.88	18.93	18.93	-1.20%	2,600,600
Nov 18, 2025	19.39	19.39	19.06	19.16	19.16	-1.19%	2,311,500
Nov 17, 2025	19.74	19.74	19.33	19.39	19.39	-1.37%	2,810,180
Nov 14, 2025	19.71	19.90	19.63	19.66	19.66	-0.76%	2,325,517
Nov 13, 2025	19.82	19.87	19.63	19.81	19.81	-0.10%	2,179,917