SHA:603855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	19.59	19.82	19.50	19.79	19.79	0.97%	1,561,193
Apr 15, 2026	19.59	19.69	19.49	19.60	19.60	0.05%	1,435,330
Apr 14, 2026	19.52	19.66	19.38	19.59	19.59	0.51%	1,823,400
Apr 13, 2026	19.75	19.88	19.42	19.49	19.49	-2.06%	2,411,300
Apr 10, 2026	20.03	20.15	19.84	19.90	19.90	-	1,499,000
Apr 9, 2026	20.01	20.08	19.80	19.90	19.90	-1.39%	3,392,200
Apr 8, 2026	19.28	20.38	19.13	20.18	20.18	5.88%	7,257,504
Apr 7, 2026	18.71	19.15	18.70	19.06	19.06	1.33%	1,166,700
Apr 3, 2026	19.09	19.25	18.78	18.81	18.81	-2.18%	1,511,100
Apr 2, 2026	19.16	19.50	19.16	19.23	19.23	-0.10%	1,471,300
Apr 1, 2026	19.05	19.38	18.91	19.25	19.25	2.12%	1,535,700
Mar 31, 2026	19.28	19.28	18.80	18.85	18.85	-1.98%	1,350,000
Mar 30, 2026	18.93	19.29	18.79	19.23	19.23	1.37%	1,683,800
Mar 27, 2026	18.75	19.03	18.75	18.97	18.97	0.05%	1,305,300
Mar 26, 2026	18.88	19.12	18.75	18.96	18.96	-0.11%	1,611,100
Mar 25, 2026	19.04	19.25	18.84	18.98	18.98	-0.05%	1,597,100
Mar 24, 2026	18.73	18.99	18.40	18.99	18.99	3.26%	2,598,500
Mar 23, 2026	19.20	19.20	18.30	18.39	18.39	-4.86%	5,741,393
Mar 20, 2026	19.76	19.91	19.31	19.33	19.33	-2.13%	2,715,400
Mar 19, 2026	20.00	20.18	19.67	19.75	19.75	-1.99%	2,609,000
Mar 18, 2026	20.50	20.87	19.90	20.15	20.15	-1.99%	3,997,400
Mar 17, 2026	20.58	21.06	20.45	20.56	20.56	-0.10%	3,833,500
Mar 16, 2026	20.16	21.09	20.15	20.58	20.58	1.63%	5,820,454
Mar 13, 2026	19.84	20.59	19.84	20.25	20.25	2.07%	3,983,551
Mar 12, 2026	20.10	20.18	19.79	19.84	19.84	-1.00%	2,472,500
Mar 11, 2026	20.14	20.16	19.83	20.04	20.04	0.05%	1,811,000
Mar 10, 2026	19.82	20.28	19.82	20.03	20.03	1.01%	2,225,457
Mar 9, 2026	19.95	19.95	19.30	19.83	19.83	-2.56%	4,411,922
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