SHA:603200 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	37.56	38.18	36.82	37.20	37.20	-0.75%	3,517,296
Aug 13, 2026	38.44	38.65	37.46	37.48	37.48	-2.06%	3,867,573
Aug 12, 2026	37.98	39.19	37.81	38.27	38.27	0.95%	4,141,145
Aug 11, 2026	38.37	38.51	37.82	37.91	37.91	-1.33%	3,504,879
Aug 10, 2026	37.64	38.79	37.45	38.42	38.42	2.10%	5,758,452
Aug 7, 2026	37.74	37.99	36.90	37.63	37.63	-0.42%	5,366,979
Aug 6, 2026	37.90	38.92	37.29	37.79	37.79	-1.02%	7,136,669
Aug 5, 2026	37.00	38.48	36.86	38.18	38.18	2.09%	8,364,073
Aug 4, 2026	36.38	37.94	36.14	37.40	37.40	1.77%	10,084,299
Aug 3, 2026	36.10	37.10	35.11	36.75	36.75	2.91%	11,415,054
Jul 31, 2026	34.89	37.03	34.89	35.71	35.71	-0.94%	11,879,320
Jul 30, 2026	36.11	37.62	35.71	36.05	36.05	-0.69%	12,079,050
Jul 29, 2026	34.19	37.43	33.10	36.30	36.30	6.67%	11,029,969
Jul 28, 2026	33.95	35.30	33.27	34.03	34.03	0.62%	4,092,600
Jul 27, 2026	31.39	33.98	31.39	33.82	33.82	5.03%	4,197,000
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