SHA:603213 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.81	14.05	13.71	13.97	13.97	1.09%	2,788,300
Aug 20, 2026	13.63	13.88	13.60	13.82	13.82	1.47%	2,013,100
Aug 19, 2026	13.67	13.79	13.61	13.62	13.62	-0.51%	2,082,900
Aug 18, 2026	13.73	13.73	13.60	13.69	13.69	-0.36%	1,988,962
Aug 17, 2026	13.81	13.87	13.66	13.74	13.74	-0.79%	2,140,382
Aug 14, 2026	13.86	13.94	13.78	13.85	13.85	-0.43%	1,550,302
Aug 13, 2026	13.78	13.94	13.67	13.91	13.91	1.02%	2,948,483
Aug 12, 2026	13.75	13.80	13.73	13.77	13.77	-	889,200
Aug 11, 2026	13.86	13.88	13.73	13.77	13.77	-0.65%	1,384,400
Aug 10, 2026	13.90	13.93	13.80	13.86	13.86	-0.36%	1,602,300
Aug 7, 2026	14.05	14.06	13.84	13.91	13.91	-1.14%	1,708,700
Aug 6, 2026	13.87	14.08	13.77	14.07	14.07	1.52%	2,874,752
Aug 5, 2026	13.86	13.90	13.76	13.86	13.86	-0.22%	1,798,187
Aug 4, 2026	13.88	13.93	13.80	13.89	13.89	-0.07%	1,500,488
Aug 3, 2026	13.79	13.90	13.76	13.90	13.90	0.29%	2,056,588
Jul 31, 2026	13.62	13.86	13.58	13.86	13.86	1.91%	2,411,400
Jul 30, 2026	13.61	13.74	13.54	13.60	13.60	-0.51%	2,409,800
Jul 29, 2026	13.80	13.85	13.49	13.67	13.67	-0.87%	3,609,400
Jul 28, 2026	13.85	13.93	13.76	13.79	13.79	-0.43%	1,603,000
Jul 27, 2026	13.71	13.85	13.69	13.85	13.85	0.36%	1,512,000
Jul 24, 2026	13.62	13.83	13.58	13.80	13.80	0.44%	1,839,100
Jul 23, 2026	13.63	13.76	13.61	13.74	13.74	0.88%	1,852,100
Jul 22, 2026	13.47	13.64	13.40	13.62	13.62	1.41%	2,413,187
Jul 21, 2026	13.66	13.68	13.32	13.43	13.43	-1.32%	5,130,750
Jul 20, 2026	13.93	14.02	13.51	13.61	13.61	-2.23%	5,537,878
Jul 17, 2026	14.12	14.25	13.80	13.92	13.92	-1.49%	4,761,758
Jul 16, 2026	14.22	14.26	14.06	14.13	14.13	-1.12%	3,164,919
Jul 15, 2026	14.20	14.44	14.19	14.29	14.29	0.63%	3,818,908
Jul 14, 2026	14.22	14.35	14.04	14.20	14.20	-2.34%	4,943,991
Jul 13, 2026	14.40	14.72	14.14	14.54	14.54	0.55%	6,093,760
Jul 10, 2026	14.76	14.76	14.39	14.46	14.46	-2.69%	6,120,176
Jul 9, 2026	14.01	14.86	13.97	14.86	14.86	5.77%	10,288,560
Jul 8, 2026	13.86	14.28	13.71	14.05	14.05	1.37%	4,117,687
Jul 7, 2026	14.11	14.18	13.78	13.86	13.86	-2.12%	3,143,428
Jul 6, 2026	14.11	14.20	13.88	14.16	14.16	0.28%	4,458,267
Jul 3, 2026	14.13	14.22	14.03	14.12	14.12	-0.07%	2,810,415
Jul 2, 2026	14.03	14.20	13.92	14.13	14.13	0.36%	4,440,313
Jul 1, 2026	13.95	14.15	13.90	14.08	14.08	1.81%	4,279,296
Jun 30, 2026	14.02	14.05	13.78	13.83	13.83	-1.36%	2,407,761
Jun 29, 2026	13.72	14.07	13.57	14.02	14.02	3.24%	3,861,746
Jun 26, 2026	13.69	13.75	13.55	13.58	13.58	-1.09%	2,595,139
Jun 25, 2026	13.95	13.95	13.60	13.73	13.73	-1.29%	3,657,124
Jun 24, 2026	13.85	14.00	13.78	13.91	13.91	-0.64%	2,710,432
Jun 23, 2026	14.22	14.22	13.85	14.00	14.00	0.36%	3,600,742
Jun 22, 2026	14.02	14.02	13.61	13.95	13.95	-1.06%	6,230,039
Jun 18, 2026	14.23	14.24	13.80	14.10	14.10	-0.70%	4,663,560
Jun 17, 2026	14.34	14.36	14.05	14.20	14.20	-0.91%	5,392,851
Jun 16, 2026	14.57	14.57	14.21	14.33	14.33	-1.71%	5,392,441
Jun 15, 2026	14.75	14.79	14.48	14.58	14.58	-1.15%	6,189,699
Jun 12, 2026	14.84	14.96	14.52	14.75	14.75	-1.21%	6,382,102