SHA:603985 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	25.48	26.29	25.38	26.01	26.01	4.00%	27,092,193
May 21, 2026	26.50	26.94	24.90	25.01	25.01	-6.82%	37,887,704
May 20, 2026	26.72	28.45	26.00	26.84	26.84	-0.52%	44,727,231
May 19, 2026	27.53	27.60	26.55	26.98	26.98	-2.03%	24,911,258
May 18, 2026	27.05	28.29	26.94	27.54	27.54	1.81%	37,661,585
May 15, 2026	26.00	28.09	25.77	27.05	27.05	2.08%	42,120,390
May 14, 2026	27.75	27.80	26.22	26.50	26.50	-4.30%	32,685,760
May 13, 2026	25.80	27.90	25.71	27.69	27.69	5.89%	42,965,940
May 12, 2026	27.84	27.87	25.90	26.15	26.15	-6.04%	46,917,690
May 11, 2026	29.10	29.28	27.35	27.83	27.83	-2.90%	41,035,090
May 8, 2026	28.60	29.28	28.46	28.66	28.66	-1.51%	37,532,570
May 7, 2026	28.63	29.60	28.07	29.10	29.10	1.29%	53,774,720
May 6, 2026	26.62	28.73	26.55	28.73	28.73	9.99%	59,262,210
Apr 30, 2026	26.50	27.32	26.00	26.12	26.12	-3.15%	49,997,720
Apr 29, 2026	27.25	29.57	26.79	26.97	26.97	-2.00%	82,295,130
Apr 28, 2026	26.10	27.66	26.00	27.52	27.52	4.28%	51,971,150
Apr 27, 2026	25.05	26.89	25.05	26.39	26.39	4.10%	55,033,060
Apr 24, 2026	24.07	25.73	22.84	25.35	25.35	3.81%	63,659,540
Apr 23, 2026	24.97	26.45	24.39	24.42	24.42	-4.12%	58,700,560
Apr 22, 2026	23.87	25.47	23.50	25.47	25.47	5.64%	63,916,710
Apr 21, 2026	23.67	24.59	22.50	24.11	24.11	0.12%	59,066,760
Apr 20, 2026	23.99	24.60	23.70	24.08	24.08	-2.11%	55,788,620
Apr 17, 2026	25.10	25.70	23.61	24.60	24.60	0.24%	85,021,940
Apr 16, 2026	22.63	24.54	22.38	24.54	24.54	10.00%	57,661,130
Apr 15, 2026	21.16	23.27	20.99	22.31	22.31	5.48%	71,676,550
Apr 14, 2026	21.71	22.68	21.02	21.15	21.15	-2.49%	62,693,920
Apr 13, 2026	20.58	21.70	20.31	21.69	21.69	2.50%	46,017,420
Apr 10, 2026	20.38	21.20	20.10	21.16	21.16	4.19%	41,045,030
Apr 9, 2026	21.33	21.36	20.29	20.31	20.31	-7.43%	53,942,860
Apr 8, 2026	20.85	21.94	20.54	21.94	21.94	6.45%	56,684,040
Apr 7, 2026	20.00	20.91	19.95	20.61	20.61	2.03%	45,911,240
Apr 3, 2026	20.08	20.64	19.82	20.20	20.20	1.56%	46,988,630
Apr 2, 2026	20.15	20.40	19.75	19.89	19.89	-2.79%	36,998,910
Apr 1, 2026	18.90	20.46	18.77	20.46	20.46	10.00%	49,946,630
Mar 31, 2026	19.01	19.66	18.53	18.60	18.60	-2.87%	28,229,250
Mar 30, 2026	18.68	19.50	18.26	19.15	19.15	0.42%	28,089,880
Mar 27, 2026	19.54	19.56	18.65	19.07	19.07	-2.21%	26,458,610
Mar 26, 2026	19.75	20.88	19.44	19.50	19.50	-0.71%	44,049,030
Mar 25, 2026	18.87	19.97	18.81	19.64	19.64	3.70%	34,489,210
Mar 24, 2026	18.72	19.07	18.03	18.94	18.94	3.38%	34,037,340
Mar 23, 2026	18.61	19.09	18.20	18.32	18.32	-3.58%	30,481,400
Mar 20, 2026	20.14	20.33	19.00	19.00	19.00	-3.85%	48,957,330
Mar 19, 2026	18.20	20.35	18.12	19.76	19.76	6.81%	70,605,710
Mar 18, 2026	17.65	18.50	17.60	18.50	18.50	4.70%	23,996,930
Mar 17, 2026	18.01	18.34	17.65	17.67	17.67	-1.94%	22,061,970
Mar 16, 2026	18.25	18.37	17.85	18.02	18.02	-0.06%	19,063,210
Mar 13, 2026	18.40	18.65	17.85	18.03	18.03	-1.53%	23,526,930
Mar 12, 2026	18.50	18.55	17.95	18.31	18.31	-0.22%	21,137,380
Mar 11, 2026	18.75	18.85	18.31	18.35	18.35	-1.45%	19,211,190
Mar 10, 2026	18.90	18.97	18.40	18.62	18.62	0.05%	25,316,220