SHA:603213 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	13.20	13.22	12.93	13.10	13.10	-0.53%	3,445,660
Dec 15, 2025	13.35	13.40	13.15	13.17	13.17	-1.42%	2,603,400
Dec 12, 2025	13.49	13.51	13.32	13.36	13.36	-0.67%	2,286,900
Dec 11, 2025	13.63	13.64	13.42	13.45	13.45	-1.18%	2,697,000
Dec 10, 2025	13.65	13.71	13.52	13.61	13.61	-0.51%	2,629,549
Dec 9, 2025	13.79	13.82	13.67	13.68	13.68	-0.80%	1,944,200
Dec 8, 2025	13.79	13.82	13.75	13.79	13.79	0.22%	2,467,900
Dec 5, 2025	13.75	13.76	13.68	13.76	13.76	0.29%	1,626,164
Dec 4, 2025	13.73	13.83	13.70	13.72	13.72	-0.44%	1,506,600
Dec 3, 2025	13.85	13.90	13.73	13.78	13.78	-0.51%	2,014,420
Dec 2, 2025	13.85	13.92	13.74	13.85	13.85	-	1,997,998
Dec 1, 2025	13.90	13.95	13.82	13.85	13.85	-0.14%	1,819,700
Nov 28, 2025	13.86	13.92	13.74	13.87	13.87	0.22%	1,413,199
Nov 27, 2025	13.78	13.92	13.72	13.84	13.84	0.44%	1,702,400
Nov 26, 2025	13.66	13.85	13.66	13.78	13.78	0.80%	1,571,000
Nov 25, 2025	13.60	13.90	13.56	13.67	13.67	0.51%	2,592,701
Nov 24, 2025	13.65	13.66	13.44	13.60	13.60	0.67%	2,387,399
Nov 21, 2025	13.74	13.78	13.50	13.51	13.51	-1.82%	5,197,700
Nov 20, 2025	13.83	13.90	13.75	13.76	13.76	-0.36%	1,770,500
Nov 19, 2025	13.89	13.96	13.75	13.81	13.81	-0.72%	2,693,700
Nov 18, 2025	14.03	14.06	13.79	13.91	13.91	-0.86%	3,254,800
Nov 17, 2025	14.10	14.19	13.99	14.03	14.03	-0.64%	2,710,401
Nov 14, 2025	14.02	14.20	14.02	14.12	14.12	0.21%	2,353,200
Nov 13, 2025	14.00	14.12	13.97	14.09	14.09	0.64%	2,029,000