SHA:603213 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	14.60	14.81	14.18	14.41	14.41	-2.17%	10,884,413
May 27, 2026	14.15	14.87	14.15	14.73	14.73	3.22%	12,226,023
May 26, 2026	13.93	14.46	13.91	14.27	14.27	2.15%	11,217,468
May 25, 2026	13.81	14.06	13.71	13.97	13.97	2.95%	7,973,758
May 22, 2026	13.62	13.97	13.62	13.82	13.57	1.25%	5,960,064
May 21, 2026	13.66	13.85	13.56	13.65	13.40	0.07%	4,623,909
May 20, 2026	13.46	13.66	13.35	13.64	13.39	0.81%	2,715,088
May 19, 2026	13.52	13.54	13.42	13.53	13.29	0.37%	1,573,989
May 18, 2026	13.60	13.67	13.40	13.48	13.24	-0.88%	2,619,268
May 15, 2026	13.69	13.73	13.56	13.60	13.35	-	2,606,100
May 14, 2026	13.77	13.77	13.60	13.60	13.35	-0.95%	1,894,982
May 13, 2026	13.80	13.88	13.70	13.73	13.48	-0.36%	2,181,991
May 12, 2026	13.89	13.95	13.74	13.78	13.53	-0.79%	1,738,200
May 11, 2026	13.84	13.97	13.78	13.89	13.64	0.43%	2,187,800
May 8, 2026	13.69	13.84	13.62	13.83	13.58	1.02%	1,881,800
May 7, 2026	13.63	13.70	13.61	13.69	13.44	0.44%	1,795,400
May 6, 2026	13.75	13.82	13.54	13.63	13.38	-1.59%	3,335,900
Apr 30, 2026	13.77	13.88	13.74	13.85	13.60	0.22%	2,107,700
Apr 29, 2026	13.51	13.88	13.45	13.82	13.57	2.22%	4,520,817
Apr 28, 2026	13.45	13.62	13.45	13.52	13.28	-0.07%	1,335,200
Apr 27, 2026	13.30	13.54	13.22	13.53	13.29	1.20%	3,129,100
Apr 24, 2026	13.41	13.48	13.35	13.37	13.13	-0.30%	1,321,923
Apr 23, 2026	13.43	13.43	13.30	13.41	13.17	-0.07%	1,399,423
Apr 22, 2026	13.48	13.48	13.40	13.42	13.18	-0.15%	742,300
Apr 21, 2026	13.43	13.48	13.38	13.44	13.20	-0.30%	1,034,300
Apr 20, 2026	13.38	13.53	13.36	13.48	13.24	0.37%	1,647,688
Apr 17, 2026	13.61	13.62	13.38	13.43	13.19	-1.32%	1,861,400
Apr 16, 2026	13.75	13.75	13.51	13.61	13.36	-0.58%	1,898,564
Apr 15, 2026	13.48	13.73	13.44	13.69	13.44	1.48%	2,474,090
Apr 14, 2026	13.45	13.55	13.36	13.49	13.25	0.30%	1,697,190
Apr 13, 2026	13.40	13.48	13.32	13.45	13.21	0.15%	1,253,100
Apr 10, 2026	13.41	13.48	13.37	13.43	13.19	0.22%	1,392,787
Apr 9, 2026	13.49	13.55	13.37	13.40	13.16	-1.03%	1,702,400
Apr 8, 2026	13.50	13.57	13.46	13.54	13.30	0.74%	2,798,290
Apr 7, 2026	13.34	13.50	13.32	13.44	13.20	0.90%	1,947,382
Apr 3, 2026	13.55	13.63	13.32	13.32	13.08	-1.70%	3,078,714
Apr 2, 2026	13.72	13.85	13.51	13.55	13.30	-1.95%	3,512,671
Apr 1, 2026	13.75	13.82	13.47	13.82	13.57	1.17%	6,358,971
Mar 31, 2026	13.72	13.95	13.63	13.66	13.41	-0.87%	6,541,300
Mar 30, 2026	14.10	14.18	13.71	13.78	13.53	-3.70%	10,087,500
Mar 27, 2026	13.50	14.50	13.49	14.31	14.05	6.00%	18,065,840
Mar 26, 2026	13.46	13.52	13.33	13.50	13.26	0.60%	2,228,200
Mar 25, 2026	13.00	13.70	12.98	13.42	13.18	3.47%	4,590,958
Mar 24, 2026	12.99	12.99	12.78	12.97	12.74	1.01%	2,468,168
Mar 23, 2026	13.10	13.21	12.78	12.84	12.61	-2.51%	4,736,700
Mar 20, 2026	13.47	13.47	13.17	13.17	12.93	-1.86%	3,621,200
Mar 19, 2026	13.50	13.60	13.39	13.42	13.18	-0.96%	2,549,200
Mar 18, 2026	13.65	13.65	13.46	13.55	13.30	-0.29%	2,609,300
Mar 17, 2026	13.74	13.77	13.56	13.59	13.34	-0.66%	2,828,000
Mar 16, 2026	13.82	13.87	13.65	13.68	13.43	-0.15%	2,477,200