SHA:603200 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	33.50	33.50	32.10	32.20	32.20	-3.33%	2,693,174
Jul 23, 2026	32.00	33.37	31.90	33.31	33.31	3.48%	3,604,069
Jul 22, 2026	32.57	33.18	32.00	32.19	32.19	-2.66%	2,640,500
Jul 21, 2026	32.45	33.20	30.85	33.07	33.07	1.85%	4,699,440
Jul 20, 2026	33.46	34.45	31.90	32.47	32.47	-3.59%	4,459,060
Jul 17, 2026	35.27	35.96	33.30	33.68	33.68	-5.29%	3,689,400
Jul 16, 2026	34.50	36.66	34.33	35.56	35.56	0.85%	3,998,200
Jul 15, 2026	35.60	36.95	35.18	35.26	35.26	-3.92%	3,606,100
Jul 14, 2026	36.20	36.77	35.00	36.70	36.70	0.71%	3,622,500
Jul 13, 2026	38.47	38.89	36.00	36.44	36.44	-6.35%	4,121,550
Jul 10, 2026	39.00	40.00	38.38	38.91	38.91	0.08%	4,686,928
Jul 9, 2026	39.02	39.37	37.25	38.88	38.88	-0.23%	3,331,042
Jul 8, 2026	40.72	40.98	38.90	38.97	38.97	-4.88%	3,263,238
Jul 7, 2026	41.70	42.88	40.83	40.97	40.97	-2.13%	2,556,200
Jul 6, 2026	42.74	43.43	41.68	41.86	41.86	-2.04%	2,878,966
Jul 3, 2026	42.87	43.40	42.21	42.73	42.73	0.66%	2,623,746
Jul 2, 2026	43.18	44.21	42.33	42.45	42.45	-2.70%	3,434,587
Jul 1, 2026	44.78	44.78	42.71	43.63	43.63	0.62%	4,592,638
Jun 30, 2026	41.23	43.49	40.22	43.36	43.36	6.48%	6,519,065
Jun 29, 2026	40.00	41.50	39.90	40.72	40.72	0.34%	4,329,395
Jun 26, 2026	42.98	42.98	40.48	40.58	40.58	-6.48%	4,331,800
Jun 25, 2026	44.44	44.58	43.00	43.39	43.39	-2.63%	3,589,900
Jun 24, 2026	45.28	45.44	43.83	44.59	44.56	-1.72%	3,417,000
Jun 23, 2026	47.31	47.38	45.14	45.37	45.34	-4.24%	3,237,200
Jun 22, 2026	46.02	47.43	45.01	47.38	47.35	2.31%	4,853,610
Jun 18, 2026	47.63	47.98	46.23	46.31	46.28	-2.65%	4,170,472
Jun 17, 2026	47.94	48.70	47.44	47.57	47.54	-1.86%	4,342,884
Jun 16, 2026	48.87	49.86	47.66	48.47	48.44	-0.16%	6,790,400
Jun 15, 2026	46.64	48.80	46.50	48.55	48.52	4.18%	5,691,100
Jun 12, 2026	45.00	47.28	44.58	46.60	46.57	4.30%	4,887,720
Jun 11, 2026	44.50	45.36	44.06	44.68	44.65	-1.00%	2,869,599
Jun 10, 2026	45.99	46.17	44.40	45.13	45.10	-2.74%	2,947,000
Jun 9, 2026	46.11	46.58	45.07	46.40	46.37	2.43%	3,298,600
Jun 8, 2026	46.50	47.65	44.60	45.30	45.27	-5.70%	3,708,100
Jun 5, 2026	47.49	48.58	46.25	48.04	48.01	1.12%	4,815,000
Jun 4, 2026	48.00	48.20	47.17	47.51	47.48	-2.08%	3,251,254
Jun 3, 2026	48.38	49.15	47.66	48.52	48.49	0.23%	3,900,543
Jun 2, 2026	49.53	49.78	47.28	48.41	48.38	-1.81%	4,036,498
Jun 1, 2026	48.63	52.30	48.04	49.30	49.27	2.73%	6,722,934
May 29, 2026	50.44	50.68	47.74	47.99	47.96	-4.21%	4,112,300
May 28, 2026	50.47	50.74	48.80	50.10	50.07	-0.38%	5,007,672
May 27, 2026	51.10	52.24	50.03	50.29	50.26	-1.97%	3,994,095
May 26, 2026	52.30	52.36	50.63	51.30	51.27	-2.14%	4,624,400
May 25, 2026	54.05	54.65	51.80	52.42	52.38	-3.94%	6,395,883
May 22, 2026	55.38	55.51	53.79	54.57	54.53	-1.00%	5,566,912
May 21, 2026	57.78	58.55	55.00	55.12	55.08	-4.09%	5,737,514
May 20, 2026	56.08	58.21	55.50	57.47	57.43	1.45%	5,135,282
May 19, 2026	57.26	57.57	55.75	56.65	56.61	-1.07%	4,021,139
May 18, 2026	57.08	57.91	55.93	57.26	57.22	-0.16%	3,933,700
May 15, 2026	57.50	59.00	56.43	57.35	57.31	0.44%	5,469,048