SHA:603855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	17.95	17.95	17.53	17.61	17.61	-1.95%	1,755,300
Jun 16, 2026	17.70	18.07	17.62	17.96	17.96	1.41%	3,148,100
Jun 15, 2026	17.51	18.02	17.44	17.71	17.71	1.55%	2,627,150
Jun 12, 2026	17.51	17.74	17.34	17.44	17.44	-0.06%	2,451,130
Jun 11, 2026	17.45	17.62	17.37	17.45	17.45	-0.85%	1,034,100
Jun 10, 2026	17.38	17.61	17.22	17.60	17.60	0.63%	1,390,600
Jun 9, 2026	17.82	17.82	17.30	17.49	17.49	-1.02%	2,477,400
Jun 8, 2026	18.00	18.00	17.52	17.67	17.67	-2.64%	2,430,700
Jun 5, 2026	17.86	18.41	17.80	18.15	18.15	1.79%	2,611,500
Jun 4, 2026	17.80	17.95	17.65	17.83	17.83	0.28%	1,605,300
Jun 3, 2026	18.10	18.10	17.70	17.78	17.78	-1.33%	1,965,500
Jun 2, 2026	18.15	18.24	17.85	18.02	18.02	-0.17%	1,898,659
Jun 1, 2026	17.50	18.14	17.37	18.05	18.05	3.14%	3,202,581
May 29, 2026	18.06	18.24	17.37	17.50	17.50	-3.05%	3,889,600
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