SHA:603985 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	25.05	26.89	25.05	26.39	26.33	4.10%	55,033,060
Apr 24, 2026	24.07	25.73	22.84	25.35	25.29	3.81%	63,659,540
Apr 23, 2026	24.97	26.45	24.39	24.42	24.36	-4.12%	58,700,560
Apr 22, 2026	23.87	25.47	23.50	25.47	25.41	5.64%	63,916,710
Apr 21, 2026	23.67	24.59	22.50	24.11	24.05	0.12%	59,066,760
Apr 20, 2026	23.99	24.60	23.70	24.08	24.02	-2.11%	55,788,620
Apr 17, 2026	25.10	25.70	23.61	24.60	24.54	0.24%	85,021,940
Apr 16, 2026	22.63	24.54	22.38	24.54	24.48	10.00%	57,661,130
Apr 15, 2026	21.16	23.27	20.99	22.31	22.26	5.48%	71,676,550
Apr 14, 2026	21.71	22.68	21.02	21.15	21.10	-2.49%	62,693,920
Apr 13, 2026	20.58	21.70	20.31	21.69	21.64	2.50%	46,017,420
Apr 10, 2026	20.38	21.20	20.10	21.16	21.11	4.19%	41,045,030
Apr 9, 2026	21.33	21.36	20.29	20.31	20.26	-7.43%	53,942,860
Apr 8, 2026	20.85	21.94	20.54	21.94	21.89	6.45%	56,684,040
Apr 7, 2026	20.00	20.91	19.95	20.61	20.56	2.03%	45,911,240
Apr 3, 2026	20.08	20.64	19.82	20.20	20.15	1.56%	46,988,630
Apr 2, 2026	20.15	20.40	19.75	19.89	19.84	-2.79%	36,998,910
Apr 1, 2026	18.90	20.46	18.77	20.46	20.41	10.00%	49,946,630
Mar 31, 2026	19.01	19.66	18.53	18.60	18.55	-2.87%	28,229,250