SHA:603200 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	55.38	55.51	53.79	54.57	54.57	-1.00%	5,566,912
May 21, 2026	57.78	58.55	55.00	55.12	55.12	-4.09%	5,737,514
May 20, 2026	56.08	58.21	55.50	57.47	57.47	1.45%	5,135,282
May 19, 2026	57.26	57.57	55.75	56.65	56.65	-1.07%	4,021,139
May 18, 2026	57.08	57.91	55.93	57.26	57.26	-0.16%	3,933,700
May 15, 2026	57.50	59.00	56.43	57.35	57.35	0.44%	5,469,048
May 14, 2026	60.69	60.99	57.10	57.10	57.10	-5.87%	6,354,180
May 13, 2026	60.70	61.15	60.00	60.66	60.66	0.17%	3,756,200
May 12, 2026	62.21	62.43	60.00	60.56	60.56	-2.42%	5,158,073
May 11, 2026	62.70	63.49	61.82	62.06	62.06	-1.00%	5,367,700
May 8, 2026	62.90	64.00	62.58	62.69	62.69	-1.18%	5,485,600
May 7, 2026	63.16	64.06	62.70	63.44	63.44	0.44%	5,708,558
May 6, 2026	61.80	63.51	61.66	63.16	63.16	1.82%	7,525,693
Apr 30, 2026	61.36	62.99	61.36	62.03	62.03	0.13%	4,743,626
Apr 29, 2026	57.61	62.55	57.61	61.95	61.95	1.64%	8,341,064
Apr 28, 2026	63.64	64.00	60.68	60.95	60.95	-3.89%	7,132,038
Apr 27, 2026	64.67	64.67	62.65	63.42	63.42	-2.39%	6,942,901
Apr 24, 2026	64.06	66.00	64.01	64.97	64.97	-0.20%	7,292,209
Apr 23, 2026	68.10	68.10	64.00	65.10	65.10	-5.46%	11,603,290
Apr 22, 2026	68.30	71.30	68.00	68.86	68.86	-0.65%	10,513,041
Apr 21, 2026	67.38	74.86	66.56	69.31	69.31	1.84%	14,582,640
Apr 20, 2026	66.02	68.68	66.02	68.06	68.06	1.58%	12,618,849
Apr 17, 2026	64.46	67.88	64.10	67.00	67.00	2.29%	14,924,924
Apr 16, 2026	62.50	65.50	61.80	65.50	65.50	5.88%	14,192,132
Apr 15, 2026	63.00	64.96	61.50	61.86	61.86	-2.58%	11,669,720
Apr 14, 2026	62.00	64.28	61.90	63.50	63.50	1.93%	13,146,467
Apr 13, 2026	61.54	62.88	61.06	62.30	62.30	0.96%	15,152,780
Apr 10, 2026	56.60	61.71	56.48	61.71	61.71	10.00%	8,556,986
Apr 9, 2026	57.34	57.60	55.99	56.10	56.10	-3.26%	6,087,420
Apr 8, 2026	56.55	58.00	56.55	57.99	57.99	3.92%	6,701,996
Apr 7, 2026	56.90	57.67	55.66	55.80	55.80	-0.73%	3,740,400
Apr 3, 2026	57.41	58.50	56.21	56.21	56.21	-2.09%	2,898,500
Apr 2, 2026	58.70	59.05	57.04	57.41	57.41	-2.73%	3,788,047
Apr 1, 2026	58.05	60.35	57.20	59.02	59.02	3.27%	6,330,540
Mar 31, 2026	59.30	59.50	57.05	57.15	57.15	-3.46%	4,366,076
Mar 30, 2026	58.67	59.89	58.53	59.20	59.20	0.37%	5,233,000
Mar 27, 2026	56.36	59.58	56.20	58.98	58.98	2.59%	6,412,420
Mar 26, 2026	57.88	59.98	57.20	57.49	57.49	-0.24%	8,124,135
Mar 25, 2026	57.33	58.44	57.10	57.63	57.63	0.38%	5,771,101
Mar 24, 2026	58.36	58.50	55.09	57.41	57.41	0.07%	7,310,083
Mar 23, 2026	58.70	59.97	56.90	57.37	57.37	-4.11%	6,188,850
Mar 20, 2026	61.27	62.80	59.75	59.83	59.83	-2.37%	5,773,843
Mar 19, 2026	63.20	63.99	60.80	61.28	61.28	-4.47%	5,562,292
Mar 18, 2026	65.77	66.20	63.54	64.15	64.15	-2.46%	5,104,265
Mar 17, 2026	68.28	68.96	65.55	65.77	65.77	-3.68%	3,305,045
Mar 16, 2026	67.57	68.51	66.90	68.28	68.28	0.49%	3,299,673
Mar 13, 2026	69.00	70.60	67.51	67.95	67.95	-2.89%	5,614,920
Mar 12, 2026	71.00	71.37	69.80	69.97	69.97	-2.28%	3,483,322
Mar 11, 2026	71.50	73.17	70.92	71.60	71.60	0.03%	4,673,963
Mar 10, 2026	72.01	72.97	70.99	71.58	71.58	0.45%	3,596,771