SHA:603208 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	11.66	11.66	11.28	11.34	11.34	-2.91%	2,039,361
Jun 15, 2026	11.91	12.16	11.42	11.68	11.68	-1.93%	2,952,993
Jun 12, 2026	11.67	12.05	11.50	11.91	11.91	2.67%	2,577,270
Jun 11, 2026	11.79	11.79	11.35	11.60	11.60	-1.44%	2,003,551
Jun 10, 2026	12.10	12.30	11.70	11.77	11.77	-2.73%	3,368,964
Jun 9, 2026	12.50	12.56	12.01	12.10	12.10	-3.12%	1,837,630
Jun 8, 2026	12.53	12.60	11.96	12.49	12.49	-0.32%	2,352,990
Jun 5, 2026	12.19	12.72	11.89	12.53	12.53	2.87%	3,513,038
Jun 4, 2026	12.40	12.52	12.03	12.18	12.18	-2.33%	1,732,409
Jun 3, 2026	12.88	12.88	12.32	12.47	12.47	-3.26%	2,621,224
Jun 2, 2026	13.13	13.21	12.73	12.89	12.89	-1.90%	2,720,783
Jun 1, 2026	12.88	13.80	12.74	13.14	13.14	-	4,650,119
May 29, 2026	13.06	13.27	12.60	13.14	13.14	0.38%	4,014,445
May 28, 2026	12.65	13.44	12.36	13.09	13.09	3.48%	4,144,819
May 27, 2026	13.00	13.00	12.29	12.65	12.65	-2.47%	2,171,808
May 26, 2026	13.31	13.33	12.80	12.97	12.97	-2.99%	1,705,252
May 25, 2026	13.28	13.49	13.01	13.37	13.37	0.60%	1,793,769
May 22, 2026	13.10	13.46	13.02	13.29	13.29	-0.75%	1,943,638