SHA:600228 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	7.35	7.48	6.97	7.12	7.12	-8.01%	63,021,637
Jul 31, 2026	7.33	8.06	7.00	7.74	7.74	5.59%	86,983,152
Jul 30, 2026	6.67	7.33	6.66	7.33	7.33	10.06%	24,161,946
Jul 29, 2026	6.13	6.66	6.13	6.66	6.66	10.08%	35,788,892
Jul 28, 2026	5.79	6.37	5.73	6.05	6.05	2.37%	26,030,600
Jul 27, 2026	5.65	5.92	5.63	5.91	5.91	3.87%	20,113,600
Jul 24, 2026	5.71	5.80	5.65	5.69	5.69	-2.40%	11,928,400
Jul 23, 2026	5.78	5.95	5.60	5.83	5.83	0.17%	19,522,700
Jul 22, 2026	5.92	6.19	5.77	5.82	5.82	-1.36%	19,704,000
Jul 21, 2026	5.90	5.94	5.29	5.90	5.90	2.25%	30,810,140
Jul 20, 2026	6.11	6.41	5.65	5.77	5.77	-6.63%	25,293,901
Jul 17, 2026	6.61	6.70	6.12	6.18	6.18	-5.65%	23,717,101
Jul 16, 2026	7.15	7.17	6.52	6.55	6.55	-5.89%	26,038,601
Jul 15, 2026	6.74	7.13	6.63	6.96	6.96	2.96%	29,680,300
Jul 14, 2026	6.45	6.80	6.25	6.76	6.76	5.62%	31,629,800
Jul 13, 2026	6.81	6.98	6.40	6.40	6.40	-6.02%	32,540,301
Jul 10, 2026	7.04	7.06	6.53	6.81	6.81	-3.27%	49,292,800
Jul 9, 2026	6.41	7.04	6.39	7.04	7.04	10.00%	20,587,000
Jul 8, 2026	6.58	6.60	6.28	6.40	6.40	-2.74%	27,063,001
Jul 7, 2026	6.86	6.91	6.54	6.58	6.58	-4.91%	30,277,901
Jul 6, 2026	7.21	7.29	6.83	6.92	6.92	-4.02%	45,220,200
Jul 3, 2026	7.32	7.42	7.07	7.21	7.21	-4.25%	51,797,200
Jul 2, 2026	8.12	8.32	7.53	7.53	7.53	-10.04%	57,336,300
Jul 1, 2026	9.00	9.17	8.37	8.37	8.37	-10.00%	75,125,005
Jun 30, 2026	9.96	10.45	9.17	9.30	9.30	-8.73%	78,980,369
Jun 29, 2026	11.87	11.87	9.71	10.19	10.19	-5.56%	99,791,119
Jun 26, 2026	10.79	10.79	10.79	10.79	10.79	9.99%	594,435
Jun 25, 2026	9.81	9.81	9.81	9.81	9.81	9.98%	2,339,600
Jun 16, 2026	8.10	8.92	7.84	8.92	8.92	9.99%	53,860,000
Jun 15, 2026	7.34	8.11	7.33	8.11	8.11	8.42%	49,090,400
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