SHA:603855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	16.60	16.72	16.27	16.54	16.54	-0.66%	1,428,100
Jul 9, 2026	16.77	16.78	16.43	16.65	16.65	-0.77%	1,873,640
Jul 8, 2026	17.17	17.34	16.70	16.78	16.78	-2.27%	2,112,450
Jul 7, 2026	17.60	17.79	17.10	17.17	17.17	-2.61%	3,796,049
Jul 6, 2026	16.50	17.77	16.36	17.63	17.63	6.85%	6,503,268
Jul 3, 2026	16.55	16.87	16.34	16.50	16.50	-0.30%	2,927,000
Jul 2, 2026	17.43	17.60	17.30	17.55	16.55	0.75%	2,591,100
Jul 1, 2026	17.33	17.51	17.18	17.42	16.43	0.52%	1,974,700
Jun 30, 2026	17.00	17.48	17.00	17.33	16.34	1.70%	2,093,167
Jun 29, 2026	16.62	17.17	16.31	17.04	16.07	2.77%	2,175,800
Jun 26, 2026	16.80	16.85	16.48	16.58	15.64	-0.30%	2,150,000
Jun 25, 2026	16.44	16.68	16.20	16.63	15.68	0.60%	1,845,300
Jun 24, 2026	16.99	17.06	16.38	16.53	15.59	-3.11%	2,887,900
Jun 23, 2026	16.96	17.29	16.94	17.06	16.09	0.29%	2,245,063
Jun 22, 2026	17.20	17.20	16.90	17.01	16.04	-1.33%	2,956,200
Jun 18, 2026	17.61	17.61	16.97	17.24	16.26	-2.10%	2,569,800
Jun 17, 2026	17.95	17.95	17.53	17.61	16.61	-1.95%	1,755,300
Jun 16, 2026	17.70	18.07	17.62	17.96	16.94	1.41%	3,148,100
Jun 15, 2026	17.51	18.02	17.44	17.71	16.70	1.55%	2,627,150
Jun 12, 2026	17.51	17.74	17.34	17.44	16.45	-0.06%	2,451,130
Jun 11, 2026	17.45	17.62	17.37	17.45	16.46	-0.85%	1,034,100
Jun 10, 2026	17.38	17.61	17.22	17.60	16.60	0.63%	1,390,600
Jun 9, 2026	17.82	17.82	17.30	17.49	16.49	-1.02%	2,477,400
Jun 8, 2026	18.00	18.00	17.52	17.67	16.66	-2.64%	2,430,700
Jun 5, 2026	17.86	18.41	17.80	18.15	17.12	1.79%	2,611,500
Jun 4, 2026	17.80	17.95	17.65	17.83	16.81	0.28%	1,605,300
Jun 3, 2026	18.10	18.10	17.70	17.78	16.77	-1.33%	1,965,500
Jun 2, 2026	18.15	18.24	17.85	18.02	16.99	-0.17%	1,898,659
Jun 1, 2026	17.50	18.14	17.37	18.05	17.02	3.14%	3,202,581
May 29, 2026	18.06	18.24	17.37	17.50	16.50	-3.05%	3,889,600
May 28, 2026	18.26	18.30	17.91	18.05	17.02	-1.15%	3,307,657
May 27, 2026	18.52	18.60	18.16	18.26	17.22	-2.14%	3,365,800
May 26, 2026	18.90	19.01	18.44	18.66	17.60	-1.48%	3,852,600
May 25, 2026	19.36	19.58	18.85	18.94	17.86	0.11%	3,705,126
May 22, 2026	19.02	19.16	18.89	18.92	17.84	-0.47%	2,970,200
May 21, 2026	19.39	19.76	18.95	19.01	17.93	-1.86%	3,791,200
May 20, 2026	19.96	19.99	19.17	19.37	18.27	-2.86%	5,066,300
May 19, 2026	19.77	19.95	19.52	19.94	18.80	0.40%	5,308,700
May 18, 2026	19.07	20.19	19.07	19.86	18.73	4.14%	11,992,400
May 15, 2026	19.26	19.36	18.76	19.07	17.98	-0.99%	5,170,200
May 14, 2026	19.21	19.49	18.95	19.26	18.16	0.31%	4,819,600
May 13, 2026	19.35	19.69	19.10	19.20	18.11	-1.03%	4,370,750
May 12, 2026	18.94	19.41	18.64	19.40	18.29	2.81%	6,085,100
May 11, 2026	18.56	19.08	18.54	18.87	17.79	1.62%	4,202,357
May 8, 2026	18.55	18.60	18.43	18.57	17.51	0.49%	3,477,983
May 7, 2026	18.56	18.83	18.40	18.48	17.43	-0.48%	3,970,160
May 6, 2026	18.79	19.12	18.39	18.57	17.51	-0.59%	4,209,552
Apr 30, 2026	18.78	18.90	18.60	18.68	17.62	-1.27%	2,038,600
Apr 29, 2026	18.26	19.05	18.11	18.92	17.84	2.10%	4,111,196
Apr 28, 2026	19.46	19.46	18.48	18.53	17.47	-4.78%	5,816,500