SHA:603955 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	20.20	20.53	19.71	19.75	19.75	-1.50%	2,638,280
Aug 14, 2026	20.40	20.59	19.84	20.05	20.05	-1.72%	1,855,700
Aug 13, 2026	21.50	21.54	20.35	20.40	20.40	-5.12%	2,084,100
Aug 12, 2026	20.85	21.57	20.70	21.50	21.50	3.02%	1,670,650
Aug 11, 2026	20.85	21.11	20.30	20.87	20.87	1.11%	1,406,380
Aug 10, 2026	20.29	20.69	20.10	20.64	20.64	1.52%	1,197,200
Aug 7, 2026	20.71	21.00	20.07	20.33	20.33	-1.83%	1,694,200
Aug 6, 2026	20.54	21.14	20.30	20.71	20.71	0.98%	1,752,200
Aug 5, 2026	19.81	20.54	19.81	20.51	20.51	3.17%	1,811,172
Aug 4, 2026	19.38	19.95	19.26	19.88	19.88	2.63%	2,311,700
Aug 3, 2026	19.43	19.80	19.32	19.37	19.37	-0.15%	1,898,880
Jul 31, 2026	19.00	19.93	19.00	19.40	19.40	2.11%	2,989,242
Jul 30, 2026	19.17	20.22	18.98	19.00	19.00	-0.89%	3,664,340
Jul 29, 2026	18.73	19.56	18.73	19.17	19.17	1.70%	2,556,240
Jul 28, 2026	18.26	19.30	18.26	18.85	18.85	1.24%	3,618,600
Jul 27, 2026	16.80	18.62	16.80	18.62	18.62	9.98%	2,818,440
Jul 24, 2026	17.01	17.06	16.76	16.93	16.93	-1.40%	1,112,700
Jul 23, 2026	16.80	17.24	16.72	17.17	17.17	1.30%	1,614,100
Jul 22, 2026	17.32	17.53	16.83	16.95	16.95	-2.14%	1,674,900
Jul 21, 2026	18.04	18.18	16.50	17.32	17.32	-4.04%	3,227,600
Jul 20, 2026	18.04	19.55	17.75	18.05	18.05	0.06%	3,624,300
Jul 17, 2026	18.68	19.60	17.89	18.04	18.04	-1.80%	2,781,100
Jul 16, 2026	18.17	18.48	17.68	18.37	18.37	1.10%	1,727,400
Jul 15, 2026	17.99	18.28	17.61	18.17	18.17	2.71%	2,069,532
Jul 14, 2026	17.90	18.07	17.61	17.69	17.69	-1.28%	1,728,100
Jul 13, 2026	19.00	19.04	17.85	17.92	17.92	-5.93%	2,040,400
Jul 10, 2026	18.93	19.63	18.52	19.05	19.05	0.74%	2,048,230
Jul 9, 2026	19.50	19.50	18.61	18.91	18.91	-1.87%	1,811,900
Jul 8, 2026	19.61	19.79	19.20	19.27	19.27	-2.08%	978,000
Jul 7, 2026	19.82	20.05	19.19	19.68	19.68	0.56%	1,390,390
Jul 6, 2026	20.05	20.27	19.54	19.57	19.57	-2.83%	1,180,400
Jul 3, 2026	19.73	20.28	19.57	20.14	20.14	2.91%	2,026,600
Jul 2, 2026	19.80	20.06	19.50	19.57	19.57	-0.61%	1,541,500
Jul 1, 2026	19.45	20.08	19.25	19.69	19.69	1.70%	1,887,990
Jun 30, 2026	19.95	19.96	18.84	19.36	19.36	-2.17%	1,966,500
Jun 29, 2026	19.84	20.75	19.32	19.79	19.79	-0.50%	2,239,870
Jun 26, 2026	20.87	20.99	19.82	19.89	19.89	-5.73%	2,943,900
Jun 25, 2026	20.87	22.25	20.15	21.10	21.10	2.43%	3,850,300
Jun 24, 2026	21.43	21.43	20.42	20.60	20.60	-3.20%	2,064,630
Jun 23, 2026	21.08	21.84	21.08	21.28	21.28	-1.21%	1,680,570
Jun 22, 2026	21.60	21.78	20.70	21.54	21.54	-0.37%	3,008,082
Jun 18, 2026	23.10	23.11	21.46	21.62	21.62	-5.63%	3,989,300
Jun 17, 2026	24.12	24.36	22.90	22.91	22.91	-5.41%	3,622,300
Jun 16, 2026	24.18	24.39	23.20	24.22	24.22	-0.57%	3,212,890
Jun 15, 2026	24.71	25.21	24.33	24.36	24.36	-2.21%	2,726,560
Jun 12, 2026	23.80	25.40	23.60	24.91	24.91	7.88%	5,266,100
Jun 11, 2026	23.23	23.75	22.90	23.09	23.09	-1.41%	1,328,500
Jun 10, 2026	23.95	23.95	23.12	23.42	23.42	-1.80%	1,470,840
Jun 9, 2026	24.06	24.60	23.51	23.85	23.85	-0.50%	1,759,330
Jun 8, 2026	22.60	24.73	22.50	23.97	23.97	3.95%	4,287,600