SHA:603208 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	13.78	13.91	13.14	13.14	-	-4.71%	2,024,038
May 20, 2026	13.96	13.98	13.53	13.79	13.79	-1.71%	2,190,274
May 19, 2026	13.97	14.15	13.77	14.03	14.03	-0.07%	2,013,866
May 18, 2026	14.18	14.18	13.60	14.04	14.04	0.36%	2,194,200
May 15, 2026	13.90	14.05	13.68	13.99	13.99	-0.07%	2,060,377
May 14, 2026	14.35	14.38	13.88	14.00	14.00	-2.23%	2,761,394
May 13, 2026	13.97	14.46	13.95	14.32	14.32	2.43%	4,361,263
May 12, 2026	14.40	14.53	13.96	13.98	13.98	-2.92%	3,672,948
May 11, 2026	13.96	14.49	13.90	14.40	14.40	3.15%	4,151,646
May 8, 2026	13.72	13.96	13.65	13.96	13.96	2.05%	2,544,403
May 7, 2026	13.82	13.92	13.61	13.68	13.68	-0.80%	2,022,533
May 6, 2026	13.80	13.90	13.64	13.79	13.79	0.95%	2,200,669
Apr 30, 2026	13.61	13.78	13.50	13.66	13.66	0.37%	2,098,388
Apr 29, 2026	13.37	13.64	13.31	13.61	13.61	1.80%	2,270,919
Apr 28, 2026	13.38	13.65	13.25	13.37	13.37	-1.11%	1,968,328
Apr 27, 2026	13.11	13.58	12.98	13.52	13.52	2.81%	2,723,967
Apr 24, 2026	12.85	13.22	12.78	13.15	13.15	2.26%	2,551,914
Apr 23, 2026	12.94	13.03	12.78	12.86	12.86	-0.62%	1,478,240
Apr 22, 2026	13.13	13.13	12.91	12.94	12.94	-1.07%	1,355,394
Apr 21, 2026	13.24	13.35	13.01	13.08	13.08	-1.21%	1,232,106
Apr 20, 2026	13.17	13.32	13.03	13.24	13.24	0.91%	1,637,243
Apr 17, 2026	13.27	13.39	13.01	13.12	13.12	-1.13%	1,646,647
Apr 16, 2026	12.92	13.46	12.88	13.27	13.27	2.63%	2,387,430
Apr 15, 2026	13.29	13.29	12.90	12.93	12.93	-2.34%	2,098,705
Apr 14, 2026	13.40	13.41	13.05	13.24	13.24	-0.15%	1,545,514
Apr 13, 2026	13.42	13.49	13.13	13.26	13.26	-1.49%	1,361,944
Apr 10, 2026	13.24	13.56	13.24	13.46	13.46	1.82%	1,512,654
Apr 9, 2026	13.51	13.55	13.18	13.22	13.22	-2.15%	1,328,490
Apr 8, 2026	13.58	13.62	13.31	13.51	13.51	1.66%	1,897,018
Apr 7, 2026	13.03	13.37	12.87	13.29	13.29	1.92%	2,316,320
Apr 3, 2026	13.52	13.71	13.01	13.04	13.04	-3.69%	1,746,081
Apr 2, 2026	13.60	13.80	13.41	13.54	13.54	-1.02%	1,268,613
Apr 1, 2026	13.46	13.72	13.46	13.68	13.68	2.24%	1,467,694
Mar 31, 2026	13.52	13.82	13.34	13.38	13.38	-1.25%	1,453,930
Mar 30, 2026	13.31	13.56	13.16	13.55	13.55	1.27%	1,579,358
Mar 27, 2026	12.96	13.53	12.93	13.38	13.38	1.36%	2,351,994
Mar 26, 2026	13.38	13.50	13.12	13.20	13.20	-1.35%	1,417,500
Mar 25, 2026	13.10	13.38	12.94	13.38	13.38	2.92%	2,234,199
Mar 24, 2026	12.55	13.03	12.31	13.00	13.00	5.52%	2,732,707
Mar 23, 2026	13.20	13.20	12.15	12.32	12.32	-8.40%	3,878,077
Mar 20, 2026	13.93	14.07	13.45	13.45	13.45	-3.52%	2,830,020
Mar 19, 2026	14.26	14.27	13.90	13.94	13.94	-2.52%	1,869,920
Mar 18, 2026	14.23	14.36	14.06	14.30	14.30	0.92%	1,508,913
Mar 17, 2026	14.41	14.48	14.14	14.17	14.17	-1.46%	1,864,255
Mar 16, 2026	14.20	14.43	14.18	14.38	14.38	1.05%	1,635,114
Mar 13, 2026	14.17	14.46	14.17	14.23	14.23	-0.35%	2,259,176
Mar 12, 2026	14.51	14.56	14.21	14.28	14.28	-1.45%	2,210,610
Mar 11, 2026	14.83	14.84	14.45	14.49	14.49	-1.63%	1,973,070
Mar 10, 2026	14.40	14.75	14.28	14.73	14.73	3.30%	2,648,060
Mar 9, 2026	14.39	14.50	14.10	14.26	14.26	-2.06%	2,613,208