SHA:603985 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	21.27	22.68	20.90	21.38	21.38	0.52%	16,367,536
Jul 9, 2026	21.35	21.57	20.30	21.27	21.27	1.67%	13,352,432
Jul 8, 2026	21.56	22.68	20.70	20.92	20.92	-3.64%	15,854,159
Jul 7, 2026	22.37	23.29	21.37	21.71	21.71	-2.78%	15,638,029
Jul 6, 2026	23.09	23.78	22.20	22.33	22.33	-1.93%	15,581,478
Jul 3, 2026	23.55	23.60	22.50	22.77	22.77	-4.01%	19,536,883
Jul 2, 2026	24.81	25.08	23.60	23.72	23.72	-5.72%	20,256,946
Jul 1, 2026	25.00	25.38	24.50	25.16	25.16	4.75%	29,779,563
Jun 30, 2026	21.61	24.02	21.56	24.02	24.02	9.98%	14,674,883
Jun 29, 2026	22.84	23.21	21.70	21.84	21.84	-4.71%	17,999,172
Jun 26, 2026	23.03	23.86	22.69	22.92	22.92	-1.42%	13,669,302
Jun 25, 2026	23.33	24.20	22.84	23.25	23.25	-0.98%	17,105,200
Jun 24, 2026	23.80	23.90	22.95	23.48	23.48	-1.34%	13,400,555
Jun 23, 2026	24.45	25.04	23.68	23.80	23.80	-2.78%	15,378,820
Jun 22, 2026	25.20	25.22	24.15	24.48	24.48	-3.13%	19,536,334
Jun 18, 2026	25.18	25.75	25.01	25.27	25.27	0.08%	16,962,120
Jun 17, 2026	24.43	25.34	24.30	25.25	25.25	2.60%	17,419,420
Jun 16, 2026	24.46	24.97	24.02	24.61	24.61	0.65%	17,321,090
Jun 15, 2026	23.58	24.51	23.44	24.45	24.45	3.65%	17,742,290
Jun 12, 2026	23.65	24.30	23.39	23.59	23.59	1.42%	17,173,560
Jun 11, 2026	21.82	23.81	21.37	23.26	23.26	5.44%	26,361,300
Jun 10, 2026	21.98	22.49	21.56	22.06	22.06	-0.76%	14,265,996
Jun 9, 2026	22.80	22.90	21.96	22.23	22.23	-0.89%	13,236,221
Jun 8, 2026	22.26	23.55	22.02	22.43	22.43	-4.15%	16,198,297
Jun 5, 2026	24.00	24.35	23.29	23.40	23.40	-2.62%	19,609,423
Jun 4, 2026	22.75	24.66	22.60	24.03	24.03	5.30%	28,373,807
Jun 3, 2026	22.50	23.96	22.48	22.82	22.82	0.53%	15,450,469
Jun 2, 2026	22.97	23.10	22.26	22.70	22.70	-1.18%	11,941,357
Jun 1, 2026	23.50	23.76	22.87	22.97	22.97	-2.67%	13,869,600
May 29, 2026	24.20	24.95	23.50	23.60	23.60	-2.68%	15,259,272
May 28, 2026	23.67	24.40	23.30	24.25	24.25	2.28%	16,571,249
May 27, 2026	24.10	24.44	23.52	23.71	23.71	-1.86%	16,374,805
May 26, 2026	24.32	24.85	23.41	24.16	24.16	-1.51%	25,215,044
May 25, 2026	26.28	26.39	24.25	24.59	24.53	-5.46%	32,145,955
May 22, 2026	25.48	26.29	25.38	26.01	25.95	4.00%	27,092,190
May 21, 2026	26.50	26.94	24.90	25.01	24.95	-6.82%	37,887,700
May 20, 2026	26.72	28.45	26.00	26.84	26.77	-0.52%	44,727,230
May 19, 2026	27.53	27.60	26.55	26.98	26.91	-2.03%	24,911,250
May 18, 2026	27.05	28.29	26.94	27.54	27.47	1.81%	37,661,580
May 15, 2026	26.00	28.09	25.77	27.05	26.98	2.08%	42,120,390
May 14, 2026	27.75	27.80	26.22	26.50	26.44	-4.30%	32,685,760
May 13, 2026	25.80	27.90	25.71	27.69	27.62	5.89%	42,965,940
May 12, 2026	27.84	27.87	25.90	26.15	26.09	-6.04%	46,917,690
May 11, 2026	29.10	29.28	27.35	27.83	27.76	-2.90%	41,035,090
May 8, 2026	28.60	29.28	28.46	28.66	28.59	-1.51%	37,532,570
May 7, 2026	28.63	29.60	28.07	29.10	29.03	1.29%	53,774,720
May 6, 2026	26.62	28.73	26.55	28.73	28.66	9.99%	59,262,210
Apr 30, 2026	26.50	27.32	26.00	26.12	26.06	-3.15%	49,997,720
Apr 29, 2026	27.25	29.57	26.79	26.97	26.90	-2.00%	82,295,130
Apr 28, 2026	26.10	27.66	26.00	27.52	27.45	4.28%	51,971,150