SHA:603207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	25.18	25.59	24.85	24.91	24.91	-1.46%	948,348
May 20, 2026	25.44	25.56	25.15	25.28	25.28	-1.17%	570,438
May 19, 2026	25.55	25.66	25.27	25.58	25.58	0.47%	512,100
May 18, 2026	25.45	25.64	25.11	25.46	25.46	0.04%	771,500
May 15, 2026	25.80	25.85	25.45	25.45	25.45	-1.55%	858,215
May 14, 2026	26.08	26.22	25.65	25.85	25.85	-1.19%	1,293,770
May 13, 2026	26.55	26.55	26.15	26.16	26.16	-1.39%	1,145,538
May 12, 2026	26.95	26.95	26.46	26.53	26.53	-0.97%	1,029,985
May 11, 2026	26.64	26.88	26.43	26.79	26.79	0.56%	1,325,130
May 8, 2026	26.16	26.64	26.15	26.64	26.64	1.68%	1,283,788
May 7, 2026	26.44	26.44	26.20	26.20	26.20	-0.30%	994,600
May 6, 2026	26.25	26.66	26.15	26.28	26.28	0.11%	1,385,824
Apr 30, 2026	26.19	26.37	26.19	26.25	26.25	0.04%	1,266,700
Apr 29, 2026	26.13	26.48	26.13	26.24	26.24	-0.11%	1,712,370
Apr 28, 2026	27.03	27.32	26.18	26.27	26.27	-5.27%	2,775,266
Apr 27, 2026	27.46	27.75	26.85	27.73	27.73	0.95%	1,357,400
Apr 24, 2026	27.50	27.77	27.29	27.47	27.47	-0.76%	746,200
Apr 23, 2026	27.88	27.88	27.49	27.68	27.68	-0.82%	624,700
Apr 22, 2026	28.19	28.19	27.72	27.91	27.91	0.43%	585,254
Apr 21, 2026	28.19	28.20	27.60	27.79	27.79	-1.35%	814,988
Apr 20, 2026	27.70	28.17	27.69	28.17	28.17	1.04%	825,800
Apr 17, 2026	28.18	28.18	27.60	27.88	27.88	-0.92%	810,000
Apr 16, 2026	28.09	28.18	27.77	28.14	28.14	0.50%	1,023,200
Apr 15, 2026	27.96	28.15	27.43	28.00	28.00	2.00%	1,520,489
Apr 14, 2026	27.48	27.48	27.07	27.45	27.45	0.73%	605,289
Apr 13, 2026	27.49	27.70	27.15	27.25	27.25	-1.16%	848,685
Apr 10, 2026	27.43	27.95	27.30	27.57	27.57	0.88%	969,800
Apr 9, 2026	27.89	28.05	27.20	27.33	27.33	-1.94%	1,195,612
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