SHA:603955 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	26.45	26.51	25.82	25.99	25.99	-2.04%	1,968,680
Apr 29, 2026	25.88	26.98	25.05	26.53	26.53	4.65%	3,834,210
Apr 28, 2026	25.05	25.49	24.82	25.35	25.35	1.16%	1,756,500
Apr 27, 2026	25.53	25.60	24.86	25.06	25.06	-1.84%	1,952,800
Apr 24, 2026	25.71	25.88	25.35	25.53	25.53	-0.97%	1,480,200
Apr 23, 2026	26.22	26.53	25.58	25.78	25.78	-1.68%	1,264,000
Apr 22, 2026	26.72	26.75	26.16	26.22	26.22	-1.87%	1,147,300
Apr 21, 2026	27.02	27.27	26.57	26.72	26.72	-1.11%	1,185,700
Apr 20, 2026	26.18	27.65	26.04	27.02	27.02	3.21%	2,258,400
Apr 17, 2026	26.18	26.79	25.93	26.18	26.18	-0.72%	1,159,400
Apr 16, 2026	25.97	26.81	25.73	26.37	26.37	2.49%	1,779,600
Apr 15, 2026	25.98	26.19	25.31	25.73	25.73	-0.96%	1,248,000
Apr 14, 2026	25.77	26.40	25.48	25.98	25.98	1.76%	1,480,500
Apr 13, 2026	25.45	25.70	25.12	25.53	25.53	0.35%	901,600
Apr 10, 2026	25.06	25.91	25.06	25.44	25.44	1.52%	1,006,300
Apr 9, 2026	26.34	26.34	25.05	25.06	25.06	-3.91%	1,336,800
Apr 8, 2026	24.91	26.58	24.66	26.08	26.08	6.71%	2,135,150
Apr 7, 2026	24.09	24.45	23.51	24.44	24.44	2.52%	1,487,350
Apr 3, 2026	24.60	24.70	23.78	23.84	23.84	-2.81%	1,042,300
Apr 2, 2026	24.88	25.23	24.41	24.53	24.53	-0.93%	1,335,250
Apr 1, 2026	25.00	25.00	24.48	24.76	24.76	0.73%	836,430
Mar 31, 2026	25.24	25.60	24.51	24.58	24.58	-1.68%	1,316,700
Mar 30, 2026	24.53	25.05	24.53	25.00	25.00	0.40%	684,950
Mar 27, 2026	24.92	25.12	24.74	24.90	24.90	-0.12%	1,159,900
Mar 26, 2026	25.16	25.37	24.48	24.93	24.93	-1.03%	1,428,900
Mar 25, 2026	25.30	25.39	24.90	25.19	25.19	-0.79%	1,607,300
Mar 24, 2026	25.20	25.55	24.85	25.39	25.39	1.76%	902,300
Mar 23, 2026	25.07	26.30	24.50	24.95	24.95	-2.27%	2,447,930
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