SHA:603213 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.70	13.79	13.68	13.78	13.78	0.22%	2,769,400
Mar 5, 2026	13.80	13.84	13.69	13.75	13.75	0.59%	2,490,364
Mar 4, 2026	13.76	13.85	13.65	13.67	13.67	-0.94%	2,928,100
Mar 3, 2026	13.90	14.02	13.77	13.80	13.80	-0.72%	3,947,972
Mar 2, 2026	14.02	14.08	13.85	13.90	13.90	-1.28%	3,013,100
Feb 27, 2026	14.02	14.09	13.96	14.08	14.08	0.28%	2,357,300
Feb 26, 2026	14.11	14.13	14.02	14.04	14.04	-0.21%	2,601,464
Feb 25, 2026	13.99	14.12	13.98	14.07	14.07	0.79%	3,155,310
Feb 24, 2026	13.95	13.99	13.84	13.96	13.96	0.43%	2,739,898
Feb 13, 2026	13.98	14.09	13.86	13.90	13.90	-0.14%	2,782,500
Feb 12, 2026	14.06	14.11	13.91	13.92	13.92	-1.00%	2,758,200
Feb 11, 2026	13.91	14.12	13.84	14.06	14.06	0.93%	3,757,537
Feb 10, 2026	13.75	13.95	13.71	13.93	13.93	1.46%	4,188,060
Feb 9, 2026	13.71	13.73	13.65	13.73	13.73	0.51%	1,783,800
Feb 6, 2026	13.66	13.78	13.61	13.66	13.66	0.37%	2,779,400
Feb 5, 2026	13.70	13.74	13.61	13.61	13.61	-0.66%	1,509,700
Feb 4, 2026	13.64	13.75	13.59	13.70	13.70	0.51%	1,606,700
Feb 3, 2026	13.54	13.64	13.53	13.63	13.63	1.19%	1,865,100
Feb 2, 2026	13.80	13.80	13.46	13.47	13.47	-1.54%	3,862,000
Jan 30, 2026	13.62	13.76	13.55	13.68	13.68	0.15%	2,763,900
Jan 29, 2026	13.76	13.80	13.60	13.66	13.66	-0.73%	2,441,054
Jan 28, 2026	13.68	13.85	13.66	13.76	13.76	0.36%	2,979,800
Jan 27, 2026	13.72	13.79	13.62	13.71	13.71	-0.15%	2,598,400
Jan 26, 2026	13.85	13.90	13.72	13.73	13.73	-0.94%	2,775,454
Jan 23, 2026	13.78	13.86	13.75	13.86	13.86	0.51%	2,170,300
Jan 22, 2026	13.76	13.80	13.66	13.79	13.79	0.51%	2,026,800
Jan 21, 2026	13.70	13.75	13.65	13.72	13.72	-	2,619,700
Jan 20, 2026	13.68	13.76	13.66	13.72	13.72	-	2,406,400
Jan 19, 2026	13.58	13.79	13.55	13.72	13.72	0.81%	4,036,708
Jan 16, 2026	13.60	13.63	13.51	13.61	13.61	0.37%	1,934,500
Jan 15, 2026	13.48	13.71	13.47	13.56	13.56	0.67%	2,912,200
Jan 14, 2026	13.50	13.62	13.41	13.47	13.47	-1.03%	6,080,217
Jan 13, 2026	13.71	13.95	13.53	13.61	13.61	3.11%	12,516,790
Jan 12, 2026	13.20	13.23	13.10	13.20	13.20	-0.08%	2,464,700
Jan 9, 2026	13.20	13.25	13.12	13.21	13.21	0.23%	2,706,920
Jan 8, 2026	13.25	13.27	13.17	13.18	13.18	-0.60%	1,382,000
Jan 7, 2026	13.23	13.31	13.20	13.26	13.26	0.23%	2,236,200
Jan 6, 2026	13.15	13.26	13.10	13.23	13.23	0.84%	2,704,600
Jan 5, 2026	13.15	13.18	13.09	13.12	13.12	-0.08%	2,025,701
Dec 31, 2025	13.07	13.14	13.02	13.13	13.13	0.54%	1,380,189
Dec 30, 2025	13.26	13.29	13.00	13.06	13.06	-1.95%	2,443,853
Dec 29, 2025	13.19	13.38	13.08	13.32	13.32	1.60%	2,660,272
Dec 26, 2025	13.22	13.25	13.10	13.11	13.11	-0.53%	1,471,730
Dec 25, 2025	13.10	13.24	13.10	13.18	13.18	0.38%	1,417,200
Dec 24, 2025	13.15	13.16	13.05	13.13	13.13	0.31%	1,267,300
Dec 23, 2025	13.15	13.15	12.98	13.09	13.09	-0.08%	2,023,799
Dec 22, 2025	13.18	13.22	13.10	13.10	13.10	-0.61%	1,587,198
Dec 19, 2025	13.08	13.18	13.00	13.18	13.18	1.15%	1,606,199
Dec 18, 2025	12.94	13.23	12.94	13.03	13.03	-0.08%	1,781,500
Dec 17, 2025	13.10	13.11	12.89	13.04	13.04	-0.46%	1,962,700