SHA:603955 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	24.99	25.20	24.62	25.04	-	0.04%	1,571,800
Sep 29, 2026	24.44	25.19	24.20	25.03	25.03	1.71%	2,479,300
Sep 28, 2026	25.55	25.57	24.35	24.61	24.61	-4.39%	3,485,500
Sep 24, 2026	24.61	26.50	24.55	25.74	25.74	3.79%	4,864,000
Sep 23, 2026	25.35	25.51	24.53	24.80	24.80	-0.20%	3,177,300
Sep 22, 2026	24.50	25.00	24.01	24.85	24.85	2.05%	2,539,850
Sep 21, 2026	23.28	24.80	23.16	24.35	24.35	4.55%	4,230,390
Sep 18, 2026	22.92	23.30	22.60	23.29	23.29	1.93%	2,009,760
Sep 17, 2026	22.76	23.15	22.53	22.85	22.85	-0.17%	2,090,100
Sep 16, 2026	22.17	22.96	21.90	22.89	22.89	3.29%	2,230,100
Sep 15, 2026	21.55	23.10	21.40	22.16	22.16	2.93%	3,105,400
Sep 14, 2026	21.60	21.95	21.32	21.53	21.53	-1.10%	2,117,383
Sep 11, 2026	22.81	22.99	21.58	21.77	21.77	-4.56%	2,982,700
Sep 10, 2026	22.41	23.12	21.82	22.81	22.81	1.83%	3,247,300
Sep 9, 2026	22.29	22.50	21.91	22.40	22.40	0.90%	2,229,400
Sep 8, 2026	21.80	22.28	21.60	22.20	22.20	2.16%	2,356,550
Sep 7, 2026	21.63	21.80	21.18	21.73	21.73	2.65%	2,269,500
Sep 4, 2026	21.36	21.95	21.10	21.17	21.17	0.14%	3,160,800
Sep 3, 2026	20.76	21.59	20.76	21.14	21.14	1.83%	3,538,400
Sep 2, 2026	20.45	21.08	20.20	20.76	20.76	2.12%	2,673,520
Sep 1, 2026	20.47	20.70	20.28	20.33	20.33	-0.83%	1,903,500
Aug 31, 2026	20.59	21.00	20.45	20.50	20.50	-1.20%	3,085,800
Aug 28, 2026	19.88	21.00	19.55	20.75	20.75	4.48%	4,800,950
Aug 27, 2026	21.35	21.57	19.82	19.86	19.86	-6.28%	5,996,300
Aug 26, 2026	20.47	22.11	20.47	21.19	21.19	5.42%	5,840,600
Aug 25, 2026	19.14	20.12	19.02	20.10	20.10	5.02%	2,748,683
Aug 24, 2026	18.75	19.95	18.69	19.14	19.14	2.08%	3,353,083
Aug 21, 2026	18.77	18.87	18.32	18.75	18.75	-0.90%	1,448,060
Aug 20, 2026	18.79	19.22	18.63	18.92	18.92	1.12%	2,050,800
Aug 19, 2026	19.56	19.56	18.63	18.71	18.71	-5.03%	2,082,100
Aug 18, 2026	19.84	19.86	19.01	19.70	19.70	-0.25%	3,147,000
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