SHA:603213 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.78	13.90	13.73	13.87	13.87	0.87%	1,696,713
Sep 29, 2026	13.54	13.80	13.54	13.75	13.75	1.25%	1,865,861
Sep 28, 2026	13.68	13.68	13.45	13.58	13.58	-0.29%	1,332,746
Sep 24, 2026	13.76	13.80	13.61	13.62	13.62	-1.02%	1,239,500
Sep 23, 2026	13.71	13.82	13.66	13.76	13.76	0.36%	1,915,200
Sep 22, 2026	13.50	13.77	13.50	13.71	13.71	1.18%	1,860,100
Sep 21, 2026	13.46	13.60	13.43	13.55	13.55	0.44%	1,359,243
Sep 18, 2026	13.64	13.64	13.49	13.49	13.49	-0.81%	1,335,800
Sep 17, 2026	13.68	13.74	13.57	13.60	13.60	-1.23%	1,357,590
Sep 16, 2026	13.45	13.78	13.37	13.77	13.77	2.38%	2,406,863
Sep 15, 2026	13.57	13.61	13.45	13.45	13.45	-0.88%	1,763,200
Sep 14, 2026	13.55	13.65	13.55	13.57	13.57	-0.22%	1,144,846
Sep 11, 2026	13.67	13.72	13.44	13.60	13.60	-0.66%	2,585,862
Sep 10, 2026	13.72	13.80	13.68	13.69	13.69	-0.58%	1,432,600
Sep 9, 2026	13.81	13.81	13.72	13.77	13.77	-0.07%	1,295,661
Sep 8, 2026	13.80	13.85	13.71	13.78	13.78	-0.14%	1,507,800
Sep 7, 2026	13.87	13.88	13.75	13.80	13.80	-0.36%	1,143,800
Sep 4, 2026	14.06	14.06	13.82	13.85	13.85	-1.49%	2,443,561
Sep 3, 2026	13.98	14.09	13.98	14.06	14.06	0.57%	1,851,000
Sep 2, 2026	14.05	14.05	13.91	13.98	13.98	-0.43%	1,700,664
Sep 1, 2026	14.16	14.19	14.03	14.04	14.04	-0.57%	2,684,464
Aug 31, 2026	13.96	14.23	13.91	14.12	14.12	0.86%	3,727,499
Aug 28, 2026	13.97	14.05	13.89	14.00	14.00	0.29%	1,687,340
Aug 27, 2026	13.90	14.04	13.90	13.96	13.96	-0.21%	1,735,200
Aug 26, 2026	13.98	14.12	13.91	13.99	13.99	-	1,764,800
Aug 25, 2026	13.89	14.08	13.80	13.99	13.99	0.72%	2,335,633
Aug 24, 2026	13.93	13.94	13.78	13.89	13.89	-0.57%	1,790,264
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