SHA:603955 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	38.60	38.99	36.33	36.55	36.55	-2.84%	20,354,524
Nov 10, 2026	34.23	37.62	34.00	37.62	37.62	10.00%	10,970,853
Nov 9, 2026	31.80	34.58	31.79	34.20	34.20	8.33%	12,584,999
Nov 6, 2026	29.43	32.62	29.02	31.57	31.57	4.02%	13,489,530
Nov 5, 2026	30.93	31.80	29.01	30.35	30.35	4.98%	17,217,665
Nov 4, 2026	26.03	28.91	25.21	28.91	28.91	10.01%	9,539,600
Nov 3, 2026	27.45	28.05	26.04	26.28	26.28	-5.19%	8,101,934
Nov 2, 2026	24.60	27.72	24.40	27.72	27.72	10.00%	8,715,552
Oct 30, 2026	26.52	28.38	25.01	25.20	25.20	-5.01%	9,209,950
Oct 29, 2026	26.18	28.20	26.09	26.53	26.53	1.34%	8,635,700
Oct 28, 2026	25.81	26.78	25.08	26.18	26.18	1.47%	5,970,100
Oct 27, 2026	26.86	27.50	25.80	25.80	25.80	-4.62%	6,766,454
Oct 26, 2026	24.35	27.05	24.01	27.05	27.05	10.00%	6,769,842
Oct 23, 2026	23.31	24.88	22.55	24.59	24.59	6.77%	3,153,000
Oct 22, 2026	24.30	24.46	23.00	23.03	23.03	-5.42%	2,282,000
Oct 21, 2026	25.10	25.28	24.33	24.35	24.35	-2.99%	2,386,800
Oct 20, 2026	24.99	25.61	24.40	25.10	25.10	1.41%	3,707,700
Oct 19, 2026	23.27	25.35	22.35	24.75	24.75	5.01%	6,576,200
Oct 16, 2026	21.66	23.57	21.66	23.57	23.57	9.99%	2,891,754
Oct 15, 2026	22.20	22.36	21.27	21.43	21.43	-4.42%	1,872,700
Oct 14, 2026	23.40	23.53	22.38	22.42	22.42	-4.56%	1,207,900
Oct 13, 2026	23.19	23.69	22.71	23.49	23.49	0.69%	1,782,000
Oct 12, 2026	24.73	24.73	22.94	23.33	23.33	-4.74%	2,340,700
Oct 9, 2026	24.51	24.79	24.10	24.49	24.49	-0.24%	1,534,746
Oct 8, 2026	24.98	25.59	24.01	24.55	24.55	-1.68%	2,109,702
Sep 30, 2026	24.99	25.20	24.62	24.97	24.97	-0.24%	1,939,200
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%	3,176,600
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