SHA:603207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	25.33	26.45	24.53	24.88	24.88	-1.78%	8,662,580
Aug 19, 2026	23.38	25.89	23.38	25.33	25.33	7.60%	9,571,468
Aug 18, 2026	23.73	23.92	23.35	23.54	23.54	-0.80%	1,498,087
Aug 17, 2026	24.00	24.11	23.32	23.73	23.73	-1.12%	1,913,915
Aug 14, 2026	24.06	24.48	23.68	24.00	24.00	-0.91%	2,449,652
Aug 13, 2026	23.38	24.60	22.92	24.22	24.22	3.42%	4,523,068
Aug 12, 2026	23.30	23.86	23.27	23.42	23.42	-0.09%	1,396,860
Aug 11, 2026	23.50	23.80	23.34	23.44	23.44	-0.93%	1,302,100
Aug 10, 2026	23.20	23.99	23.03	23.66	23.66	2.74%	2,508,637
Aug 7, 2026	22.37	23.04	22.30	23.03	23.03	2.36%	1,919,238
Aug 6, 2026	22.37	22.58	22.22	22.50	22.50	-	1,233,083
Aug 5, 2026	22.58	22.75	22.31	22.50	22.50	-0.35%	1,120,802
Aug 4, 2026	22.60	22.90	22.48	22.58	22.58	0.31%	1,009,470
Aug 3, 2026	22.20	22.51	22.16	22.51	22.51	1.21%	1,126,109
Jul 31, 2026	22.05	22.26	22.02	22.24	22.24	0.91%	1,249,151
Jul 30, 2026	21.95	22.33	21.75	22.04	22.04	0.41%	1,472,007
Jul 29, 2026	21.58	22.04	21.58	21.95	21.95	1.34%	1,400,303
Jul 28, 2026	21.82	22.22	21.58	21.66	21.66	-0.96%	1,172,600
Jul 27, 2026	21.54	22.12	21.35	21.87	21.87	1.72%	1,240,722
Jul 24, 2026	22.10	22.20	21.49	21.50	21.50	-3.67%	1,423,732
Jul 23, 2026	22.00	22.44	21.88	22.32	22.32	0.68%	1,297,936
Jul 22, 2026	22.10	22.59	21.77	22.17	22.17	0.27%	1,834,040
Jul 21, 2026	22.94	23.12	21.91	22.11	22.11	-3.62%	2,755,318
Jul 20, 2026	23.15	23.72	22.62	22.94	22.94	-0.91%	2,091,367
Jul 17, 2026	24.48	24.71	22.97	23.15	23.15	-5.66%	2,256,887
Jul 16, 2026	24.24	24.64	23.91	24.54	24.54	0.45%	1,919,205
Jul 15, 2026	23.71	24.82	23.59	24.43	24.43	1.88%	2,486,426
Jul 14, 2026	23.30	24.05	23.10	23.98	23.98	1.74%	1,964,040
Jul 13, 2026	23.16	23.71	23.00	23.57	23.57	1.46%	1,824,526
Jul 10, 2026	22.65	23.43	22.19	23.23	23.23	2.56%	1,682,310
Jul 9, 2026	22.86	23.26	22.34	22.65	22.65	-0.92%	1,473,767
Jul 8, 2026	23.12	23.35	22.68	22.86	22.86	-0.70%	1,000,041
Jul 7, 2026	23.74	23.75	22.96	23.02	23.02	-3.11%	1,272,041
Jul 6, 2026	23.65	24.14	23.25	23.76	23.76	0.72%	1,780,261
Jul 3, 2026	23.40	23.76	23.15	23.59	23.59	1.51%	1,556,072
Jul 2, 2026	23.38	24.09	23.26	23.61	23.24	1.50%	2,076,748
Jul 1, 2026	22.35	23.30	22.03	23.26	22.90	4.03%	1,953,036
Jun 30, 2026	22.92	22.96	22.11	22.36	22.01	-2.61%	1,525,800
Jun 29, 2026	21.60	22.99	21.31	22.96	22.60	5.08%	1,954,320
Jun 26, 2026	22.38	22.60	21.82	21.85	21.51	-2.63%	1,159,100
Jun 25, 2026	22.80	23.07	22.08	22.44	22.09	-2.77%	1,329,410
Jun 24, 2026	23.51	23.72	22.97	23.08	22.72	-2.12%	1,555,400
Jun 23, 2026	23.20	23.96	22.90	23.58	23.21	3.65%	2,611,646
Jun 22, 2026	22.49	22.77	21.81	22.75	22.39	1.16%	1,499,000
Jun 18, 2026	22.24	22.73	21.79	22.49	22.14	1.44%	1,083,590
Jun 17, 2026	22.71	22.71	21.96	22.17	21.82	-1.12%	1,098,526
Jun 16, 2026	22.70	22.70	22.17	22.42	22.07	-1.32%	999,100
Jun 15, 2026	22.48	22.90	22.32	22.72	22.36	1.07%	1,106,008
Jun 12, 2026	22.16	22.48	21.81	22.48	22.13	1.86%	1,101,300
Jun 11, 2026	22.31	22.40	21.66	22.07	21.72	-0.54%	994,000