SHA:603207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	22.09	22.27	21.77	22.19	22.19	0.18%	898,500
Jun 9, 2026	22.40	22.52	21.97	22.15	22.15	-0.89%	977,807
Jun 8, 2026	22.50	22.75	21.86	22.35	22.35	-1.84%	1,042,500
Jun 5, 2026	22.52	22.97	22.45	22.77	22.77	1.24%	862,900
Jun 4, 2026	22.89	22.89	22.33	22.49	22.49	-1.79%	752,000
Jun 3, 2026	23.26	23.26	22.80	22.90	22.90	-1.84%	907,747
Jun 2, 2026	23.82	23.90	23.26	23.33	23.33	-2.06%	784,653
Jun 1, 2026	23.40	23.91	23.23	23.82	23.82	1.79%	1,256,748
May 29, 2026	23.05	23.66	23.05	23.40	23.40	0.73%	1,193,454
May 28, 2026	23.50	23.50	22.92	23.23	23.23	-0.30%	737,839
May 27, 2026	23.70	23.80	23.15	23.30	23.30	-1.89%	1,208,300
May 26, 2026	24.09	24.09	23.50	23.75	23.75	-1.49%	1,178,678
May 25, 2026	24.67	24.74	23.79	24.11	24.11	-2.07%	1,716,435
May 22, 2026	24.94	25.27	24.52	24.62	24.62	-1.16%	1,012,548
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