SHA:603200 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	38.10	38.44	36.54	36.97	36.97	-3.52%	3,953,644
Sep 24, 2026	39.45	39.50	38.27	38.32	38.32	-3.18%	3,469,274
Sep 23, 2026	39.18	39.90	38.80	39.58	39.58	0.41%	4,105,200
Sep 22, 2026	39.93	40.59	39.31	39.42	39.42	-1.15%	4,804,474
Sep 21, 2026	39.57	40.72	39.57	39.88	39.88	-0.62%	4,721,300
Sep 18, 2026	39.98	40.82	39.76	40.13	40.13	0.58%	6,476,441
Sep 17, 2026	40.26	40.40	39.01	39.90	39.90	-1.53%	9,658,100
Sep 16, 2026	41.16	41.99	39.20	40.52	40.52	1.78%	16,339,450
Sep 15, 2026	37.98	39.81	37.50	39.81	39.81	10.00%	5,172,478
Sep 14, 2026	34.64	36.70	34.13	36.19	36.19	2.99%	7,265,944
Sep 11, 2026	37.24	37.70	34.52	35.14	35.14	-8.25%	8,724,181
Sep 10, 2026	39.70	39.98	38.29	38.30	38.30	-5.08%	6,988,838
Sep 9, 2026	40.25	40.62	39.50	40.35	40.35	-1.32%	7,471,066
Sep 8, 2026	40.00	41.20	39.07	40.89	40.89	1.46%	10,581,317
Sep 7, 2026	40.79	41.00	40.09	40.30	40.30	-1.95%	7,425,620
Sep 4, 2026	43.30	43.47	40.70	41.10	41.10	-5.47%	10,996,935
Sep 3, 2026	42.41	44.25	41.68	43.48	43.48	4.47%	14,004,180
Sep 2, 2026	42.01	42.50	40.73	41.62	41.62	-2.80%	10,666,894
Sep 1, 2026	42.08	44.00	41.74	42.82	42.82	1.13%	11,913,168
Aug 31, 2026	43.30	43.35	41.60	42.34	42.34	-2.98%	11,595,895
Aug 28, 2026	43.33	45.10	43.24	43.64	43.64	-2.37%	16,595,333
Aug 27, 2026	43.03	46.66	41.72	44.70	44.70	4.71%	27,281,842
Aug 26, 2026	38.21	42.69	38.21	42.69	42.69	10.00%	17,880,920
Aug 25, 2026	41.00	42.98	38.34	38.81	38.81	-0.82%	19,949,234
Aug 24, 2026	35.90	39.13	35.73	39.13	39.13	10.01%	3,376,900
Aug 21, 2026	34.88	35.98	34.63	35.57	35.57	0.97%	2,815,994
Aug 20, 2026	35.14	35.82	34.76	35.23	35.23	0.40%	2,879,200
Aug 19, 2026	36.56	36.82	35.00	35.09	35.09	-5.21%	3,084,835
Aug 18, 2026	38.08	38.17	36.76	37.02	37.02	-1.73%	3,214,500
Aug 17, 2026	37.01	37.79	36.67	37.67	37.67	1.26%	3,879,910
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%	5,807,252
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%	11,879,326
Jul 30, 2026	36.11	37.62	35.71	36.05	36.05	-0.69%	12,079,054
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