SHA:600223 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	5.66	5.67	5.54	5.58	5.58	-1.06%	5,987,867
Jun 8, 2026	5.78	5.83	5.55	5.64	5.64	-2.42%	7,809,775
Jun 5, 2026	5.75	5.87	5.75	5.78	5.78	0.35%	5,721,510
Jun 4, 2026	5.89	5.93	5.70	5.76	5.76	-2.54%	7,400,200
Jun 3, 2026	6.04	6.07	5.90	5.91	5.91	-2.15%	6,828,201
Jun 2, 2026	6.24	6.26	6.04	6.04	6.04	-3.05%	7,165,335
Jun 1, 2026	6.08	6.24	6.00	6.23	6.23	2.98%	7,923,100
May 29, 2026	5.96	6.09	5.95	6.05	6.05	1.68%	8,454,514
May 28, 2026	5.95	6.09	5.91	5.95	5.95	-1.82%	5,579,306
May 27, 2026	6.16	6.19	5.96	6.06	6.06	-1.46%	8,625,899
May 26, 2026	6.20	6.20	6.11	6.15	6.15	-0.81%	3,689,207
May 25, 2026	6.23	6.26	6.13	6.20	6.20	-	4,760,400
May 22, 2026	6.24	6.25	6.10	6.20	6.20	0.32%	6,019,315
May 21, 2026	6.29	6.32	6.15	6.18	6.18	-0.48%	7,017,848
May 20, 2026	6.28	6.29	6.17	6.21	6.21	-1.43%	7,122,016
May 19, 2026	6.36	6.40	6.27	6.30	6.30	-0.47%	5,086,626
May 18, 2026	6.41	6.42	6.27	6.33	6.33	-1.25%	8,548,490
May 15, 2026	6.50	6.52	6.38	6.41	6.41	-1.38%	7,016,600
May 14, 2026	6.64	6.65	6.50	6.50	6.50	-2.26%	6,968,600
May 13, 2026	6.70	6.71	6.60	6.65	6.65	0.15%	5,364,900
May 12, 2026	6.75	6.78	6.64	6.64	6.64	-1.78%	7,831,716
May 11, 2026	6.80	6.84	6.67	6.76	6.76	-1.46%	12,863,602
May 8, 2026	6.62	6.90	6.59	6.86	6.86	4.73%	16,750,920
May 7, 2026	6.60	6.62	6.54	6.55	6.55	-0.61%	5,566,671
May 6, 2026	6.51	6.63	6.51	6.59	6.59	0.61%	6,389,400
Apr 30, 2026	6.54	6.60	6.51	6.55	6.55	-0.46%	4,557,745
Apr 29, 2026	6.54	6.63	6.51	6.58	6.58	0.46%	5,313,362
Apr 28, 2026	6.71	6.72	6.46	6.55	6.55	-3.53%	14,116,772
Apr 27, 2026	6.69	6.82	6.66	6.79	6.79	1.49%	7,619,234
Apr 24, 2026	6.65	6.72	6.61	6.69	6.69	0.15%	5,681,942
Apr 23, 2026	6.66	6.72	6.63	6.68	6.68	-	5,987,942
Apr 22, 2026	6.74	6.74	6.66	6.68	6.68	-1.04%	5,490,151
Apr 21, 2026	6.70	6.76	6.68	6.75	6.75	0.75%	4,467,302
Apr 20, 2026	6.73	6.74	6.68	6.70	6.70	-0.59%	4,579,364
Apr 17, 2026	6.79	6.80	6.70	6.74	6.74	-1.03%	5,496,097
Apr 16, 2026	6.79	6.81	6.73	6.81	6.81	0.15%	5,994,925
Apr 15, 2026	6.81	6.87	6.77	6.80	6.80	-	6,880,900
Apr 14, 2026	6.81	6.83	6.74	6.80	6.80	0.15%	4,596,725
Apr 13, 2026	6.83	6.87	6.74	6.79	6.79	-0.44%	4,458,900
Apr 10, 2026	6.84	6.92	6.80	6.82	6.82	0.74%	4,558,997
Apr 9, 2026	6.89	6.91	6.76	6.77	6.77	-2.17%	6,439,700
Apr 8, 2026	6.91	6.97	6.89	6.92	6.92	0.87%	7,433,100
Apr 7, 2026	6.82	6.88	6.70	6.86	6.86	1.33%	5,896,000
Apr 3, 2026	6.96	6.96	6.75	6.77	6.77	-3.01%	5,825,700
Apr 2, 2026	7.03	7.03	6.93	6.98	6.98	-0.85%	7,209,400
Apr 1, 2026	6.94	7.05	6.87	7.04	7.04	2.33%	9,610,300
Mar 31, 2026	6.84	6.95	6.84	6.88	6.88	0.58%	6,779,796
Mar 30, 2026	6.77	6.90	6.71	6.84	6.84	1.63%	7,296,873
Mar 27, 2026	6.57	6.75	6.53	6.73	6.73	2.28%	6,357,925
Mar 26, 2026	6.60	6.67	6.57	6.58	6.58	-0.45%	5,089,001