SHA:603207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	27.80	28.10	27.62	27.87	27.87	1.09%	1,153,100
Apr 7, 2026	27.29	27.78	26.73	27.57	27.57	1.03%	812,000
Apr 3, 2026	28.13	28.21	27.15	27.29	27.29	-2.99%	1,018,700
Apr 2, 2026	28.18	28.42	27.96	28.13	28.13	-0.60%	1,004,434
Apr 1, 2026	27.89	28.37	27.53	28.30	28.30	2.80%	1,088,600
Mar 31, 2026	27.62	28.09	27.53	27.53	27.53	-0.33%	698,760
Mar 30, 2026	27.20	27.76	27.03	27.62	27.62	1.17%	882,500
Mar 27, 2026	26.39	27.30	26.39	27.30	27.30	2.67%	1,153,148
Mar 26, 2026	26.86	27.11	26.42	26.59	26.59	-0.49%	790,500
Mar 25, 2026	26.73	26.93	26.40	26.72	26.72	-0.04%	882,600
Mar 24, 2026	25.91	26.76	25.90	26.73	26.73	4.13%	1,341,784
Mar 23, 2026	27.00	27.00	25.48	25.67	25.67	-6.07%	1,595,600
Mar 20, 2026	27.91	28.11	27.33	27.33	27.33	-2.22%	985,198
Mar 19, 2026	28.25	28.45	27.85	27.95	27.95	-1.83%	884,538
Mar 18, 2026	28.59	28.67	28.05	28.47	28.47	-0.11%	976,100
Mar 17, 2026	28.36	29.00	28.33	28.50	28.50	0.56%	1,563,285
Mar 16, 2026	28.11	28.40	28.11	28.34	28.34	0.50%	644,174
Mar 13, 2026	28.09	28.50	28.02	28.20	28.20	0.39%	884,842
Mar 12, 2026	28.27	28.36	28.05	28.09	28.09	-1.06%	784,000
Mar 11, 2026	28.45	28.66	28.26	28.39	28.39	0.50%	1,000,200
Mar 10, 2026	28.09	28.28	28.05	28.25	28.25	1.07%	1,620,500
Mar 9, 2026	28.11	28.40	27.87	27.95	27.95	-1.55%	1,644,906
Mar 6, 2026	27.90	28.55	27.89	28.39	28.39	1.28%	1,114,083
Mar 5, 2026	28.25	28.53	27.97	28.03	28.03	-0.11%	777,900
Mar 4, 2026	28.01	28.32	27.74	28.06	28.06	-0.32%	1,031,600
Mar 3, 2026	28.54	28.90	28.15	28.15	28.15	-1.68%	1,138,840
Mar 2, 2026	29.58	29.58	28.60	28.63	28.63	-3.83%	1,650,862
Feb 27, 2026	29.84	29.92	29.67	29.77	29.77	-0.13%	623,339
Feb 26, 2026	29.85	30.01	29.70	29.81	29.81	-0.33%	618,242
Feb 25, 2026	29.83	30.15	29.80	29.91	29.91	0.23%	647,649
Feb 24, 2026	29.90	29.97	29.53	29.84	29.84	0.84%	663,814
Feb 13, 2026	29.70	29.86	29.56	29.59	29.59	-0.44%	576,766
Feb 12, 2026	30.30	30.37	29.70	29.72	29.72	-1.82%	1,191,000
Feb 11, 2026	30.26	30.63	30.22	30.27	30.27	0.03%	810,200
Feb 10, 2026	30.30	30.60	30.18	30.26	30.26	-0.13%	834,800
Feb 9, 2026	30.48	30.97	30.18	30.30	30.30	-0.56%	1,340,701
Feb 6, 2026	30.48	30.92	30.40	30.47	30.47	0.23%	1,466,353
Feb 5, 2026	30.26	30.45	30.20	30.40	30.40	0.50%	936,353
Feb 4, 2026	30.18	30.47	29.88	30.25	30.25	0.27%	926,600
Feb 3, 2026	29.90	30.26	29.75	30.17	30.17	1.96%	953,588
Feb 2, 2026	30.23	30.45	29.59	29.59	29.59	-2.28%	998,300
Jan 30, 2026	29.84	30.44	29.76	30.28	30.28	1.47%	1,268,200
Jan 29, 2026	30.20	30.25	29.62	29.84	29.84	-0.96%	1,429,427
Jan 28, 2026	31.04	31.05	30.10	30.13	30.13	-2.99%	2,348,919
Jan 27, 2026	31.42	31.83	30.42	31.06	31.06	-1.08%	3,223,026
Jan 26, 2026	31.05	31.40	30.72	31.40	31.40	1.13%	2,069,281
Jan 23, 2026	30.77	31.60	30.73	31.05	31.05	0.88%	1,798,749
Jan 22, 2026	30.38	30.88	30.38	30.78	30.78	0.75%	1,256,230
Jan 21, 2026	30.24	30.55	30.24	30.55	30.55	0.53%	965,536
Jan 20, 2026	30.38	30.65	30.28	30.39	30.39	0.13%	1,388,300