SHA:603200 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	45.61	50.41	44.84	50.41	50.41	9.99%	18,443,363
Oct 23, 2026	43.35	46.30	41.64	45.83	45.83	3.01%	18,252,110
Oct 22, 2026	46.94	47.78	44.49	44.49	44.49	-7.08%	19,651,366
Oct 21, 2026	51.01	51.52	47.88	47.88	47.88	-10.00%	19,600,100
Oct 20, 2026	52.34	54.23	49.99	53.20	53.20	1.95%	25,815,100
Oct 19, 2026	52.07	57.55	51.80	52.18	52.18	-6.00%	25,856,120
Oct 16, 2026	53.78	58.00	52.16	55.51	55.51	4.05%	32,916,842
Oct 15, 2026	46.62	53.35	46.45	53.35	53.35	10.00%	25,625,265
Oct 14, 2026	50.39	52.00	47.82	48.50	48.50	-2.02%	22,523,811
Oct 13, 2026	52.00	52.80	48.61	49.50	49.50	-8.35%	25,963,362
Oct 12, 2026	50.05	58.10	50.05	54.01	54.01	0.17%	32,358,413
Oct 9, 2026	49.21	54.13	47.51	53.92	53.92	9.57%	35,975,046
Oct 8, 2026	44.49	49.21	44.49	49.21	49.21	9.99%	32,152,564
Sep 30, 2026	41.48	44.74	41.48	44.74	44.74	10.01%	24,345,291
Sep 29, 2026	39.14	40.67	38.97	40.67	40.67	10.01%	3,735,420
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