SHA:603855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	20.11	20.36	20.04	20.35	20.35	0.84%	2,702,457
Mar 5, 2026	19.98	20.36	19.95	20.18	20.18	1.46%	2,310,000
Mar 4, 2026	20.01	20.23	19.65	19.89	19.89	-0.90%	3,285,498
Mar 3, 2026	20.69	20.89	20.05	20.07	20.07	-3.28%	4,184,676
Mar 2, 2026	20.75	20.93	20.53	20.75	20.75	-0.72%	3,435,000
Feb 27, 2026	20.78	21.10	20.55	20.90	20.90	0.58%	3,952,000
Feb 26, 2026	20.57	20.79	20.48	20.78	20.78	1.02%	3,596,730
Feb 25, 2026	20.55	20.77	20.40	20.57	20.57	-0.44%	3,623,900
Feb 24, 2026	20.70	20.78	20.40	20.66	20.66	0.68%	4,080,930
Feb 13, 2026	20.49	21.08	20.34	20.52	20.52	0.15%	5,129,900
Feb 12, 2026	20.92	20.92	20.40	20.49	20.49	-0.77%	5,097,251
Feb 11, 2026	19.66	21.22	19.66	20.65	20.65	4.72%	16,409,789
Feb 10, 2026	19.78	19.83	19.68	19.72	19.72	-0.30%	1,280,100
Feb 9, 2026	19.45	19.95	19.40	19.78	19.78	2.01%	3,099,356
Feb 6, 2026	19.35	19.53	19.35	19.39	19.39	-0.31%	1,348,500
Feb 5, 2026	19.40	19.56	19.32	19.45	19.45	-	1,457,300
Feb 4, 2026	19.20	19.45	19.12	19.45	19.45	1.25%	1,812,013
Feb 3, 2026	19.02	19.23	19.02	19.21	19.21	1.11%	1,797,500
Feb 2, 2026	19.48	19.64	18.98	19.00	19.00	-2.91%	3,150,484
Jan 30, 2026	19.49	19.75	19.42	19.57	19.57	0.05%	2,549,934
Jan 29, 2026	19.18	19.77	19.06	19.56	19.56	2.09%	4,193,810
Jan 28, 2026	19.20	19.36	19.11	19.16	19.16	-1.03%	1,833,700
Jan 27, 2026	19.34	19.44	18.91	19.36	19.36	0.31%	3,900,534
Jan 26, 2026	19.75	19.77	19.23	19.30	19.30	-1.88%	3,740,939
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