SHA:603955 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	33.12	33.60	32.87	33.15	33.15	0.58%	1,377,900
Oct 23, 2025	34.15	34.16	32.64	32.96	32.96	-3.23%	1,918,000
Oct 22, 2025	34.72	34.97	33.88	34.06	34.06	-1.76%	1,451,310
Oct 21, 2025	33.49	35.18	33.20	34.67	34.67	3.31%	2,092,200
Oct 20, 2025	33.50	34.28	33.31	33.56	33.56	0.18%	1,386,930
Oct 17, 2025	35.07	35.22	33.50	33.50	33.50	-4.48%	2,470,300
Oct 16, 2025	35.30	36.54	35.01	35.07	35.07	-1.32%	2,576,300
Oct 15, 2025	33.66	35.88	33.01	35.54	35.54	6.09%	5,211,060
Oct 14, 2025	33.27	35.29	32.95	33.50	33.50	1.79%	4,154,100
Oct 13, 2025	32.83	33.45	31.13	32.91	32.91	-1.82%	1,793,100
Oct 10, 2025	33.48	34.22	32.91	33.52	33.52	0.45%	1,796,430
Oct 9, 2025	34.27	34.27	33.00	33.37	33.37	-3.19%	2,499,460
Sep 30, 2025	34.55	34.72	34.25	34.47	34.47	0.64%	1,388,800
Sep 29, 2025	34.89	35.09	33.90	34.25	34.25	-1.83%	1,799,650
Sep 26, 2025	35.30	35.66	34.80	34.89	34.89	-1.91%	1,876,960
Sep 25, 2025	35.49	36.06	35.12	35.57	35.57	-0.03%	1,745,120
Sep 24, 2025	35.60	36.16	35.22	35.58	35.58	0.08%	1,910,800
Sep 23, 2025	36.04	36.50	34.96	35.55	35.55	-1.03%	2,286,080
Sep 22, 2025	37.07	37.07	35.72	35.92	35.92	-3.15%	2,676,030
Sep 19, 2025	38.30	38.30	36.60	37.09	37.09	-3.39%	2,849,830
Sep 18, 2025	38.00	39.50	37.51	38.39	38.39	-0.39%	4,163,540
Sep 17, 2025	39.34	39.61	38.33	38.54	38.54	0.05%	3,800,088
Sep 16, 2025	37.20	39.29	37.05	38.52	38.52	3.63%	4,744,853
Sep 15, 2025	37.12	37.70	36.86	37.17	37.17	0.16%	2,839,035
Sep 12, 2025	36.65	37.65	36.65	37.11	37.11	-0.03%	2,296,145
Sep 11, 2025	37.02	37.47	37.00	37.12	37.12	-0.72%	2,027,800
Sep 10, 2025	38.00	38.00	37.10	37.39	37.39	-0.69%	2,224,301
Sep 9, 2025	38.38	38.42	37.30	37.65	37.65	-1.52%	2,481,150
Sep 8, 2025	37.50	38.80	37.30	38.23	38.23	3.05%	4,450,280
Sep 5, 2025	36.53	37.18	35.91	37.10	37.10	1.01%	2,519,870
Sep 4, 2025	36.21	38.00	36.21	36.73	36.73	0.85%	4,218,760
Sep 3, 2025	37.44	37.99	36.30	36.42	36.42	-2.72%	2,846,510
Sep 2, 2025	37.93	37.94	36.51	37.44	37.44	-1.29%	3,624,900
Sep 1, 2025	39.02	39.02	37.63	37.93	37.93	-2.77%	4,538,790
Aug 29, 2025	38.42	39.99	38.08	39.01	39.01	1.85%	5,218,550
Aug 28, 2025	38.28	38.52	37.20	38.30	38.30	1.06%	5,145,035
Aug 27, 2025	38.99	39.00	37.88	37.90	37.90	-2.29%	4,083,230
Aug 26, 2025	39.49	40.21	38.61	38.79	38.79	-0.87%	5,086,235
Aug 25, 2025	39.18	39.18	37.00	39.13	39.13	0.33%	6,075,840
Aug 22, 2025	38.81	39.58	38.38	39.00	39.00	0.26%	3,870,510
Aug 21, 2025	39.42	39.97	38.55	38.90	38.90	-1.17%	4,122,480
Aug 20, 2025	39.67	39.99	38.70	39.36	39.36	-1.48%	5,391,580
Aug 19, 2025	40.81	40.87	39.85	39.95	39.95	-1.14%	5,833,340
Aug 18, 2025	43.28	43.40	39.53	40.41	40.41	-5.87%	10,646,670
Aug 15, 2025	44.87	45.05	42.69	42.93	42.93	-0.97%	11,067,723
Aug 14, 2025	39.39	43.35	39.21	43.35	43.35	10.00%	8,176,243
Aug 13, 2025	39.85	39.86	38.36	39.41	39.41	-1.10%	6,830,980
Aug 12, 2025	37.55	40.00	37.55	39.85	39.85	6.15%	7,194,940
Aug 11, 2025	35.78	38.00	35.78	37.54	37.54	2.85%	5,204,180
Aug 8, 2025	36.94	37.36	36.25	36.50	36.50	-1.83%	4,430,200