SHA:603955 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	28.98	29.27	28.59	28.80	-	-0.14%	243,900
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
Dec 30, 2025	29.54	29.54	29.05	29.09	29.09	-1.52%	985,190
Dec 29, 2025	30.17	30.17	29.47	29.54	29.54	-1.60%	1,204,320
Dec 26, 2025	30.84	30.84	30.00	30.02	30.02	-1.80%	1,112,460
Dec 25, 2025	30.36	30.99	30.32	30.57	30.57	0.99%	1,268,130
Dec 24, 2025	29.82	30.48	29.60	30.27	30.27	0.93%	1,120,080
Dec 23, 2025	30.32	30.32	29.82	29.99	29.99	-1.15%	1,141,400
Dec 22, 2025	30.08	31.28	30.08	30.34	30.34	0.23%	1,703,900
Dec 19, 2025	29.89	30.35	29.50	30.27	30.27	1.92%	1,518,800
Dec 18, 2025	29.10	30.18	29.10	29.70	29.70	1.26%	1,758,290
Dec 17, 2025	28.84	29.39	28.60	29.33	29.33	1.14%	1,909,200
Dec 16, 2025	29.94	30.27	28.94	29.00	29.00	-4.39%	2,064,900
Dec 15, 2025	30.29	31.73	28.88	30.33	30.33	5.09%	4,680,130
Dec 12, 2025	28.99	29.29	28.48	28.86	28.86	-0.07%	1,101,800
Dec 11, 2025	29.16	29.30	28.72	28.88	28.88	-0.72%	1,277,100
Dec 10, 2025	29.37	29.80	28.93	29.09	29.09	-1.26%	1,460,300
Dec 9, 2025	29.91	30.00	29.13	29.46	29.46	-1.50%	1,628,400
Dec 8, 2025	29.68	30.85	29.66	29.91	29.91	0.77%	1,758,500
Dec 5, 2025	29.86	29.96	29.44	29.68	29.68	-1.03%	1,462,800
Dec 4, 2025	29.85	30.40	29.23	29.99	29.99	0.54%	2,106,400
Dec 3, 2025	29.62	29.83	28.70	29.83	29.83	0.71%	1,984,200
Dec 2, 2025	30.78	30.99	29.51	29.62	29.62	-3.77%	2,133,700
Dec 1, 2025	30.65	31.30	30.42	30.78	30.78	0.62%	2,046,900
Nov 28, 2025	30.45	30.85	30.08	30.59	30.59	-0.39%	1,547,100
Nov 27, 2025	31.07	31.38	30.69	30.71	30.71	-0.45%	1,298,660
Nov 26, 2025	31.20	31.35	30.28	30.85	30.85	-0.64%	1,569,330
Nov 25, 2025	30.28	31.32	30.28	31.05	31.05	2.58%	1,660,800
Nov 24, 2025	30.73	30.91	29.69	30.27	30.27	0.53%	1,136,300