SHA:603985 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.65	15.52	14.63	15.22	15.22	7.87%	23,987,910
Jul 30, 2026	14.80	15.10	14.08	14.11	14.11	-5.56%	13,534,029
Jul 29, 2026	14.80	15.26	14.47	14.94	14.94	-1.06%	13,899,715
Jul 28, 2026	15.40	16.00	14.90	15.10	15.10	-4.13%	14,202,466
Jul 27, 2026	15.25	15.75	15.11	15.75	15.75	2.54%	12,349,700
Jul 24, 2026	15.69	15.94	15.32	15.36	15.36	-3.94%	9,265,604
Jul 23, 2026	15.60	16.37	15.42	15.99	15.99	1.78%	14,314,052
Jul 22, 2026	15.80	16.75	15.57	15.71	15.71	-1.50%	16,687,150
Jul 21, 2026	15.72	16.06	14.19	15.95	15.95	1.14%	22,822,687
Jul 20, 2026	16.35	16.98	15.39	15.77	15.77	-2.05%	19,201,763
Jul 17, 2026	17.71	17.98	16.10	16.10	16.10	-10.01%	20,567,040
Jul 16, 2026	18.51	18.66	17.77	17.89	17.89	-5.64%	14,964,303
Jul 15, 2026	18.97	19.80	18.74	18.96	18.96	-5.58%	15,726,200
Jul 14, 2026	19.77	20.39	19.12	20.08	20.08	1.57%	11,363,110
Jul 13, 2026	21.09	21.60	19.62	19.77	19.77	-7.53%	14,389,398
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