SHA:600228 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	7.52	7.64	7.03	7.48	7.48	0.40%	44,812,100
Jun 11, 2026	6.55	7.52	6.29	7.45	7.45	8.92%	64,148,346
Jun 10, 2026	6.46	7.12	6.38	6.84	6.84	5.72%	69,580,461
Jun 9, 2026	6.38	6.88	6.10	6.47	6.47	2.21%	41,238,800
Jun 5, 2026	6.07	6.33	6.07	6.33	6.33	4.98%	11,477,201
Jun 4, 2026	6.10	6.12	5.82	6.03	6.03	-1.47%	8,579,772
Jun 3, 2026	6.31	6.43	6.04	6.12	6.12	-3.77%	10,777,600
Jun 2, 2026	6.30	6.48	6.27	6.36	6.36	0.63%	5,581,535
Jun 1, 2026	6.20	6.33	6.13	6.32	6.32	3.27%	5,726,100
May 29, 2026	6.36	6.40	6.06	6.12	6.12	-3.16%	5,967,200
May 28, 2026	6.18	6.36	6.16	6.32	6.32	1.77%	4,612,801
May 27, 2026	6.33	6.36	6.17	6.21	6.21	-1.90%	4,693,401
May 26, 2026	6.49	6.54	6.25	6.33	6.33	-2.47%	5,977,220
May 25, 2026	6.48	6.59	6.42	6.49	6.49	-0.15%	4,435,001
May 22, 2026	6.30	6.51	6.15	6.50	6.50	3.50%	5,906,700
May 21, 2026	6.56	6.57	6.24	6.28	6.28	-4.41%	11,188,101
May 20, 2026	6.66	6.66	6.50	6.57	6.57	-1.50%	5,295,900
May 19, 2026	6.53	6.67	6.48	6.67	6.67	2.14%	5,431,400
May 18, 2026	6.66	6.67	6.44	6.53	6.53	-0.61%	6,091,701
May 15, 2026	6.61	6.72	6.50	6.57	6.57	-0.61%	7,292,201
May 14, 2026	6.68	6.70	6.47	6.61	6.61	-1.34%	10,375,301
May 13, 2026	6.80	6.80	6.64	6.70	6.70	-0.30%	6,519,700
May 12, 2026	6.80	6.94	6.64	6.72	6.72	-1.32%	10,530,600
May 11, 2026	6.89	6.98	6.63	6.81	6.81	2.41%	16,838,260
May 8, 2026	6.40	6.65	6.37	6.65	6.65	5.06%	8,292,600
May 7, 2026	6.19	6.36	6.15	6.33	6.33	2.93%	9,856,800
May 6, 2026	6.23	6.26	6.07	6.15	6.15	-0.32%	7,559,000
Apr 30, 2026	6.05	6.17	6.03	6.17	6.17	1.82%	6,330,200
Apr 29, 2026	5.96	6.12	5.92	6.06	6.06	1.68%	4,963,100
Apr 28, 2026	6.09	6.09	5.90	5.96	5.96	-2.13%	5,689,173
Apr 27, 2026	6.14	6.16	5.96	6.09	6.09	0.16%	6,838,074
Apr 24, 2026	6.11	6.24	6.02	6.08	6.08	-2.09%	6,690,100
Apr 23, 2026	6.21	6.30	6.08	6.21	6.21	-0.16%	7,632,531
Apr 22, 2026	6.36	6.45	6.19	6.22	6.22	-0.64%	7,472,400
Apr 21, 2026	6.11	6.34	6.11	6.26	6.26	2.45%	7,046,600
Apr 20, 2026	6.20	6.52	6.06	6.11	6.11	-2.08%	12,204,300
Apr 17, 2026	6.35	6.38	6.01	6.24	6.24	-1.42%	12,115,900
Apr 16, 2026	6.44	6.44	6.26	6.33	6.33	0.16%	7,456,431
Apr 15, 2026	6.24	6.39	6.16	6.32	6.32	2.43%	9,764,800
Apr 14, 2026	6.28	6.44	6.17	6.17	6.17	-0.64%	11,311,930
Apr 13, 2026	6.25	6.53	6.10	6.21	6.21	-0.16%	19,804,900
Apr 10, 2026	5.92	6.24	5.91	6.22	6.22	4.71%	15,164,900
Apr 9, 2026	5.75	5.94	5.61	5.94	5.94	4.95%	14,519,890
Apr 8, 2026	5.49	5.66	5.45	5.66	5.66	5.01%	5,914,700
Apr 7, 2026	5.30	5.47	5.25	5.39	5.39	2.08%	4,960,301
Apr 3, 2026	5.39	5.44	5.18	5.28	5.28	-1.49%	5,144,700
Apr 2, 2026	5.53	5.58	5.35	5.36	5.36	-3.60%	4,387,700
Apr 1, 2026	5.61	5.65	5.47	5.56	5.56	0.91%	4,702,000
Mar 31, 2026	5.62	5.76	5.50	5.51	5.51	-0.90%	6,372,601
Mar 30, 2026	5.34	5.62	5.34	5.56	5.56	1.83%	4,936,601