SHA:603208 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	11.35	11.58	11.31	11.36	11.36	-1.47%	1,681,800
Aug 25, 2026	11.17	11.57	11.13	11.53	11.53	2.85%	1,505,929
Aug 24, 2026	11.40	11.44	11.10	11.21	11.21	-1.67%	1,296,700
Aug 21, 2026	11.40	11.48	11.16	11.40	11.40	-0.26%	2,258,839
Aug 20, 2026	11.09	11.59	11.08	11.43	11.43	4.48%	3,103,320
Aug 19, 2026	11.28	11.42	10.94	10.94	10.94	-2.76%	2,477,700
Aug 18, 2026	11.53	11.54	11.21	11.25	11.25	-1.83%	1,341,191
Aug 17, 2026	11.35	11.55	11.13	11.46	11.46	0.97%	1,792,530
Aug 14, 2026	11.51	11.51	11.07	11.35	11.35	-1.39%	2,524,492
Aug 13, 2026	11.50	11.62	11.36	11.51	11.51	0.09%	2,491,494
Aug 12, 2026	11.25	11.68	11.22	11.50	11.50	2.22%	2,988,514
Aug 11, 2026	11.30	11.50	11.12	11.25	11.25	-0.18%	2,438,343
Aug 10, 2026	10.82	11.28	10.82	11.27	11.27	4.16%	1,689,387
Aug 7, 2026	11.00	11.10	10.62	10.82	10.82	-1.46%	1,522,700
Aug 6, 2026	10.94	11.02	10.68	10.98	10.98	0.83%	1,593,236
Aug 5, 2026	11.00	11.01	10.78	10.89	10.89	0.28%	1,720,030
Aug 4, 2026	11.10	11.10	10.74	10.86	10.86	-0.28%	1,827,280
Aug 3, 2026	10.59	10.91	10.49	10.89	10.89	4.11%	2,072,649
Jul 31, 2026	10.50	10.64	10.21	10.46	10.46	0.19%	1,759,187
Jul 30, 2026	10.50	10.72	10.30	10.44	10.44	-0.57%	2,233,169
Jul 29, 2026	10.01	10.59	10.01	10.50	10.50	4.79%	2,269,300
Jul 28, 2026	9.69	10.23	9.68	10.02	10.02	2.77%	2,374,480
Jul 27, 2026	9.39	9.81	9.39	9.75	9.75	3.07%	1,645,488
Jul 24, 2026	9.66	9.76	9.36	9.46	9.46	-2.17%	1,114,400
Jul 23, 2026	9.34	9.69	9.30	9.67	9.67	3.20%	1,547,400
Jul 22, 2026	9.60	9.78	9.27	9.37	9.37	-1.37%	2,455,700
Jul 21, 2026	10.01	10.01	9.34	9.50	9.50	-4.33%	3,274,911
Jul 20, 2026	10.40	10.74	9.81	9.93	9.93	-5.25%	2,821,165
Jul 17, 2026	10.85	11.13	10.39	10.48	10.48	-3.41%	2,117,752
Jul 16, 2026	10.50	11.01	10.44	10.85	10.85	2.07%	1,979,398
Jul 15, 2026	10.45	10.80	10.34	10.63	10.63	1.53%	1,901,800
Jul 14, 2026	10.29	10.50	10.15	10.47	10.47	0.67%	2,397,900
Jul 13, 2026	10.70	10.74	10.21	10.40	10.40	-2.80%	2,564,400
Jul 10, 2026	10.50	10.95	10.31	10.70	10.70	2.00%	2,932,204
Jul 9, 2026	10.70	10.72	10.36	10.49	10.49	-2.05%	1,985,415
Jul 8, 2026	10.60	10.97	10.51	10.71	10.71	-0.09%	1,327,830
Jul 7, 2026	10.88	10.99	10.66	10.72	10.72	-1.92%	1,701,499
Jul 6, 2026	11.08	11.24	10.91	10.93	10.93	-1.89%	2,254,090
Jul 3, 2026	11.42	11.60	11.00	11.14	11.14	-0.98%	4,044,885
Jul 2, 2026	11.15	12.21	11.14	11.25	11.25	0.81%	6,247,756
Jul 1, 2026	10.75	11.69	10.56	11.16	11.16	4.30%	5,191,991
Jun 30, 2026	10.74	11.00	10.62	10.70	10.70	-0.65%	2,464,089
Jun 29, 2026	10.78	11.00	10.27	10.77	10.77	-	2,943,800
Jun 26, 2026	10.83	11.07	10.49	10.77	10.77	-1.55%	3,670,665
Jun 25, 2026	10.86	11.06	10.65	10.94	10.94	-1.26%	2,919,240
Jun 24, 2026	11.66	11.87	10.87	11.08	11.08	-4.89%	3,046,500
Jun 23, 2026	11.10	12.06	10.98	11.65	11.65	5.14%	3,940,367
Jun 22, 2026	11.16	11.19	10.68	11.08	11.08	-0.18%	2,595,400
Jun 18, 2026	10.86	11.34	10.55	11.10	11.10	1.83%	3,565,369
Jun 17, 2026	11.32	11.32	10.80	10.90	10.90	-3.88%	2,921,887