SHA:603855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	18.26	18.30	17.91	18.05	18.05	-1.15%	3,307,657
May 27, 2026	18.52	18.60	18.16	18.26	18.26	-2.14%	3,365,800
May 26, 2026	18.90	19.01	18.44	18.66	18.66	-1.48%	3,852,600
May 25, 2026	19.36	19.58	18.85	18.94	18.94	0.11%	3,705,126
May 22, 2026	19.02	19.16	18.89	18.92	18.92	-0.47%	2,970,200
May 21, 2026	19.39	19.76	18.95	19.01	19.01	-1.86%	3,791,200
May 20, 2026	19.96	19.99	19.17	19.37	19.37	-2.86%	5,066,300
May 19, 2026	19.77	19.95	19.52	19.94	19.94	0.40%	5,308,700
May 18, 2026	19.07	20.19	19.07	19.86	19.86	4.14%	11,992,406
May 15, 2026	19.26	19.36	18.76	19.07	19.07	-0.99%	5,170,200
May 14, 2026	19.21	19.49	18.95	19.26	19.26	0.31%	4,819,600
May 13, 2026	19.35	19.69	19.10	19.20	19.20	-1.03%	4,370,750
May 12, 2026	18.94	19.41	18.64	19.40	19.40	2.81%	6,085,100
May 11, 2026	18.56	19.08	18.54	18.87	18.87	1.62%	4,202,357
May 8, 2026	18.55	18.60	18.43	18.57	18.57	0.49%	3,477,983
May 7, 2026	18.56	18.83	18.40	18.48	18.48	-0.48%	3,970,160
May 6, 2026	18.79	19.12	18.39	18.57	18.57	-0.59%	4,209,552
Apr 30, 2026	18.78	18.90	18.60	18.68	18.68	-1.27%	2,038,600
Apr 29, 2026	18.26	19.05	18.11	18.92	18.92	2.10%	4,111,196
Apr 28, 2026	19.46	19.46	18.48	18.53	18.53	-4.78%	5,816,500
Apr 27, 2026	19.34	19.51	19.18	19.46	19.46	0.72%	2,009,200
Apr 24, 2026	19.36	19.46	19.26	19.32	19.32	-0.16%	1,163,900
Apr 23, 2026	19.43	19.53	19.31	19.35	19.35	-0.62%	1,154,000
Apr 22, 2026	19.65	19.65	19.41	19.47	19.47	-0.82%	1,425,700
Apr 21, 2026	19.70	19.73	19.53	19.63	19.63	-0.36%	924,800
Apr 20, 2026	19.76	19.80	19.60	19.70	19.70	-0.30%	1,203,900
Apr 17, 2026	19.70	19.87	19.53	19.76	19.76	-0.15%	2,013,800
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