SHA:603955 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	26.32	26.88	25.53	25.53	25.53	-3.22%	983,100
Mar 19, 2026	26.76	26.91	26.20	26.38	26.38	-2.12%	1,090,330
Mar 18, 2026	26.94	27.00	26.49	26.95	26.95	-0.07%	990,000
Mar 17, 2026	27.92	27.92	26.79	26.97	26.97	-1.17%	1,363,990
Mar 16, 2026	27.60	27.61	26.00	27.29	27.29	-1.69%	3,042,660
Mar 13, 2026	28.05	28.18	27.60	27.76	27.76	-1.03%	1,200,600
Mar 12, 2026	28.55	28.67	27.89	28.05	28.05	-1.79%	1,470,600
Mar 11, 2026	29.01	29.01	28.31	28.56	28.56	-1.45%	1,450,100
Mar 10, 2026	28.93	29.72	28.80	28.98	28.98	0.17%	1,771,870
Mar 9, 2026	28.89	29.17	28.15	28.93	28.93	-0.03%	1,729,900
Mar 6, 2026	28.88	29.25	28.72	28.94	28.94	-0.14%	1,058,800
Mar 5, 2026	28.61	29.50	28.41	28.98	28.98	2.77%	1,755,850
Mar 4, 2026	28.56	28.70	28.17	28.20	28.20	-1.26%	1,062,228
Mar 3, 2026	28.66	29.23	28.09	28.56	28.56	-0.35%	1,943,450
Mar 2, 2026	29.45	29.63	28.30	28.66	28.66	-2.85%	1,842,700
Feb 27, 2026	29.60	30.16	29.43	29.50	29.50	-0.77%	1,525,500
Feb 26, 2026	29.77	30.14	29.58	29.73	29.73	-0.13%	989,450
Feb 25, 2026	30.00	30.08	29.34	29.77	29.77	0.24%	1,188,010
Feb 24, 2026	28.99	29.85	28.57	29.70	29.70	3.63%	1,871,475
Feb 13, 2026	28.10	29.15	28.00	28.66	28.66	1.56%	1,258,110
Feb 12, 2026	28.49	28.80	27.80	28.22	28.22	-0.98%	1,293,100
Feb 11, 2026	28.84	29.13	28.49	28.50	28.50	-1.18%	771,300
Feb 10, 2026	28.50	29.19	28.45	28.84	28.84	0.63%	1,035,800
Feb 9, 2026	28.97	29.05	28.43	28.66	28.66	-0.38%	1,234,500
Feb 6, 2026	28.70	29.05	28.56	28.77	28.77	-0.35%	744,700
Feb 5, 2026	29.21	29.60	28.78	28.87	28.87	-0.69%	985,600
Feb 4, 2026	29.05	29.28	28.71	29.07	29.07	-	690,100
Feb 3, 2026	28.98	29.27	28.59	29.07	29.07	0.80%	865,400
Feb 2, 2026	30.10	30.25	28.80	28.84	28.84	-2.57%	1,685,230
Jan 30, 2026	29.43	29.88	28.20	29.60	29.60	1.58%	2,240,400
Jan 29, 2026	29.76	30.10	28.85	29.14	29.14	-2.61%	1,866,200
Jan 28, 2026	30.37	30.87	29.75	29.92	29.92	-1.45%	1,987,520
Jan 27, 2026	30.50	30.52	29.82	30.36	30.36	-0.46%	1,649,200
Jan 26, 2026	30.60	30.80	30.02	30.50	30.50	-0.62%	2,022,500
Jan 23, 2026	30.49	30.95	30.20	30.69	30.69	0.72%	1,151,930
Jan 22, 2026	31.49	31.49	30.25	30.47	30.47	-2.21%	1,989,800
Jan 21, 2026	30.85	31.59	30.50	31.16	31.16	0.81%	1,715,600
Jan 20, 2026	30.62	31.81	30.42	30.91	30.91	0.91%	2,891,300
Jan 19, 2026	29.68	31.60	29.50	30.63	30.63	3.13%	2,796,300
Jan 16, 2026	30.35	30.39	29.56	29.70	29.70	-1.56%	1,634,920
Jan 15, 2026	30.20	30.78	30.08	30.17	30.17	-0.79%	1,387,530
Jan 14, 2026	30.80	31.07	29.93	30.41	30.41	-1.59%	3,291,090
Jan 13, 2026	31.29	32.42	30.80	30.90	30.90	0.42%	3,313,690
Jan 12, 2026	30.13	31.19	29.67	30.77	30.77	2.74%	3,002,950
Jan 9, 2026	30.45	30.88	29.82	29.95	29.95	-1.16%	2,104,300
Jan 8, 2026	29.70	30.72	29.30	30.30	30.30	3.48%	3,212,740
Jan 7, 2026	29.55	30.25	29.20	29.28	29.28	-0.91%	2,281,400
Jan 6, 2026	28.64	29.67	28.60	29.55	29.55	3.18%	2,606,920
Jan 5, 2026	29.00	29.01	28.03	28.64	28.64	-1.28%	2,458,020
Dec 31, 2025	29.03	29.28	28.85	29.01	29.01	-0.28%	919,690