SHA:603855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	16.93	17.04	16.71	16.82	16.82	-0.65%	1,329,600
Sep 29, 2026	17.07	17.10	16.89	16.93	16.93	-0.76%	1,127,500
Sep 28, 2026	16.94	17.18	16.81	17.06	17.06	0.71%	1,834,188
Sep 24, 2026	16.80	17.08	16.76	16.94	16.94	1.07%	1,180,800
Sep 23, 2026	16.83	16.89	16.68	16.76	16.76	-0.24%	599,600
Sep 22, 2026	17.05	17.16	16.79	16.80	16.80	-1.29%	967,700
Sep 21, 2026	16.70	17.25	16.70	17.02	17.02	1.79%	1,951,567
Sep 18, 2026	16.72	16.88	16.67	16.72	16.72	0.18%	808,245
Sep 17, 2026	16.51	16.78	16.36	16.69	16.69	0.79%	852,100
Sep 16, 2026	16.77	16.77	16.48	16.56	16.56	-0.72%	1,108,500
Sep 15, 2026	16.73	16.87	16.59	16.68	16.68	-1.01%	1,136,000
Sep 14, 2026	16.78	17.08	16.60	16.85	16.85	0.72%	1,768,200
Sep 11, 2026	16.88	16.96	16.67	16.73	16.73	-1.53%	1,573,600
Sep 10, 2026	17.00	17.13	16.92	16.99	16.99	-0.70%	1,214,400
Sep 9, 2026	17.06	17.20	16.97	17.11	17.11	0.47%	1,487,500
Sep 8, 2026	17.34	17.45	16.96	17.03	17.03	-1.73%	2,193,500
Sep 7, 2026	17.13	17.64	17.13	17.33	17.33	1.58%	2,921,901
Sep 4, 2026	16.92	17.35	16.83	17.06	17.06	1.43%	2,828,000
Sep 3, 2026	16.79	16.94	16.67	16.82	16.82	0.48%	1,962,100
Sep 2, 2026	16.66	16.81	16.59	16.74	16.74	-	1,220,700
Sep 1, 2026	16.73	16.92	16.58	16.74	16.74	-0.36%	2,778,200
Aug 31, 2026	16.41	16.92	16.36	16.80	16.80	2.50%	4,707,500
Aug 28, 2026	16.20	16.57	16.17	16.39	16.39	0.61%	2,889,500
Aug 27, 2026	16.37	16.78	16.22	16.29	16.29	1.75%	2,881,200
Aug 26, 2026	16.09	16.13	15.95	16.01	16.01	-0.19%	1,715,600
Aug 25, 2026	15.98	16.06	15.84	16.04	16.04	0.56%	1,007,300
Aug 24, 2026	16.03	16.07	15.84	15.95	15.95	-0.50%	852,202
Aug 21, 2026	16.02	16.09	15.78	16.03	16.03	0.06%	1,075,006
Aug 20, 2026	15.97	16.12	15.95	16.02	16.02	0.38%	858,689
Aug 19, 2026	16.23	16.30	15.92	15.96	15.96	-2.09%	1,430,000
Aug 18, 2026	16.55	16.61	16.22	16.30	16.30	-1.75%	1,225,700
Aug 17, 2026	16.37	16.65	16.24	16.59	16.59	1.28%	1,678,900
Aug 14, 2026	16.26	16.42	16.26	16.38	16.38	0.18%	752,800
Aug 13, 2026	16.45	16.45	16.30	16.35	16.35	-0.24%	847,300
Aug 12, 2026	16.30	16.41	16.25	16.39	16.39	0.55%	904,000
Aug 11, 2026	16.56	16.56	16.26	16.30	16.30	-1.21%	1,612,000
Aug 10, 2026	16.59	16.64	16.34	16.50	16.50	0.06%	1,295,100
Aug 7, 2026	16.54	16.65	16.37	16.49	16.49	-0.48%	1,751,298
Aug 6, 2026	16.69	16.70	16.40	16.57	16.57	-0.96%	2,066,200
Aug 5, 2026	16.78	16.82	16.54	16.73	16.73	-0.71%	2,412,200
Aug 4, 2026	16.75	16.88	16.56	16.85	16.85	0.78%	1,938,600
Aug 3, 2026	16.39	16.82	16.39	16.72	16.72	2.01%	2,485,986
Jul 31, 2026	16.36	16.45	16.30	16.39	16.39	0.18%	1,020,200
Jul 30, 2026	16.35	16.51	16.20	16.36	16.36	0.68%	1,504,700
Jul 29, 2026	16.17	16.34	16.02	16.25	16.25	1.12%	1,500,400
Jul 28, 2026	15.90	16.26	15.90	16.07	16.07	0.37%	1,075,857
Jul 27, 2026	15.98	16.15	15.81	16.01	16.01	0.69%	1,016,600
Jul 24, 2026	16.22	16.38	15.85	15.90	15.90	-2.27%	1,373,900
Jul 23, 2026	16.00	16.38	15.92	16.27	16.27	0.99%	1,946,800
Jul 22, 2026	16.09	16.16	15.75	16.11	16.11	0.12%	1,558,554