SHA:603207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	30.00	30.35	29.81	30.35	30.35	1.17%	1,016,385
Jan 16, 2026	30.00	30.18	29.73	30.00	30.00	0.17%	871,823
Jan 15, 2026	29.72	30.18	29.58	29.95	29.95	0.40%	924,715
Jan 14, 2026	30.10	30.30	29.60	29.83	29.83	-0.57%	2,141,085
Jan 13, 2026	29.89	30.59	29.74	30.00	30.00	0.77%	2,531,916
Jan 12, 2026	29.60	29.78	29.43	29.77	29.77	0.57%	1,356,100
Jan 9, 2026	29.50	29.64	29.39	29.60	29.60	0.17%	1,342,668
Jan 8, 2026	29.40	29.70	29.22	29.55	29.55	0.92%	1,036,333
Jan 7, 2026	29.34	29.54	29.27	29.28	29.28	0.03%	1,114,000
Jan 6, 2026	29.22	29.34	29.08	29.27	29.27	0.24%	1,146,170
Jan 5, 2026	28.62	29.28	28.59	29.20	29.20	2.03%	1,216,484
Dec 31, 2025	28.84	28.84	28.61	28.62	28.62	-0.35%	400,280
Dec 30, 2025	28.74	28.90	28.65	28.72	28.72	-0.10%	558,300
Dec 29, 2025	29.01	29.01	28.71	28.75	28.75	-0.38%	433,102
Dec 26, 2025	29.05	29.12	28.78	28.86	28.86	-0.59%	800,985
Dec 25, 2025	28.94	29.10	28.89	29.03	29.03	0.03%	567,870
Dec 24, 2025	28.71	29.08	28.57	29.02	29.02	1.08%	901,800
Dec 23, 2025	28.79	28.88	28.66	28.71	28.71	-0.31%	417,696
Dec 22, 2025	28.88	28.95	28.61	28.80	28.80	0.03%	628,900
Dec 19, 2025	28.49	28.85	28.40	28.79	28.79	1.30%	776,585
Dec 18, 2025	28.05	28.49	28.00	28.42	28.42	1.17%	706,915
Dec 17, 2025	27.96	28.18	27.73	28.09	28.09	0.46%	704,400
Dec 16, 2025	28.49	28.59	27.90	27.96	27.96	-2.00%	1,076,500
Dec 15, 2025	28.50	28.75	28.34	28.53	28.53	0.07%	543,785
Dec 12, 2025	28.45	28.61	28.21	28.51	28.51	0.32%	613,104
Dec 11, 2025	28.81	28.91	28.41	28.42	28.42	-1.22%	783,100
Dec 10, 2025	28.66	28.84	28.57	28.77	28.77	0.14%	601,000
Dec 9, 2025	29.14	29.23	28.71	28.73	28.73	-1.27%	850,700
Dec 8, 2025	29.03	29.28	28.92	29.10	29.10	0.17%	658,363
Dec 5, 2025	28.85	29.09	28.51	29.05	29.05	0.62%	820,300
Dec 4, 2025	29.31	29.31	28.80	28.87	28.87	-0.96%	661,100
Dec 3, 2025	29.25	29.35	29.01	29.15	29.15	-0.34%	570,600
Dec 2, 2025	29.40	29.55	29.21	29.25	29.25	-0.54%	740,048
Dec 1, 2025	29.28	29.51	29.27	29.41	29.41	0.34%	593,400
Nov 28, 2025	29.27	29.32	28.92	29.31	29.31	0.14%	885,629
Nov 27, 2025	29.50	29.50	29.26	29.27	29.27	-0.37%	823,400
Nov 26, 2025	29.56	29.91	29.33	29.38	29.38	0.31%	1,029,122
Nov 25, 2025	29.35	29.63	29.16	29.29	29.29	0.72%	1,144,527
Nov 24, 2025	28.84	29.29	28.84	29.08	29.08	1.08%	929,900