SHA:603213 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	13.92	13.98	13.84	13.94	13.94	-0.36%	1,689,122
Nov 12, 2026	13.87	14.00	13.77	13.99	13.99	0.94%	2,149,687
Nov 11, 2026	13.85	13.95	13.80	13.86	13.86	-0.29%	1,668,600
Nov 10, 2026	13.97	13.99	13.82	13.90	13.90	-0.36%	2,807,529
Nov 9, 2026	14.05	14.12	13.92	13.95	13.95	-0.71%	2,622,034
Nov 6, 2026	13.77	14.16	13.74	14.05	14.05	1.22%	4,632,687
Nov 5, 2026	13.78	13.89	13.76	13.88	13.88	0.22%	2,862,234
Nov 4, 2026	13.82	13.96	13.71	13.85	13.85	-0.07%	3,118,164
Nov 3, 2026	13.60	13.92	13.58	13.86	13.86	1.69%	4,699,864
Nov 2, 2026	13.57	13.63	13.36	13.63	13.63	-	2,358,742
Oct 30, 2026	13.47	13.78	13.42	13.63	13.63	0.74%	3,701,800
Oct 29, 2026	13.55	13.60	13.49	13.53	13.53	-0.15%	1,191,400
Oct 28, 2026	13.61	13.65	13.47	13.55	13.55	-0.81%	2,088,700
Oct 27, 2026	13.68	13.88	13.63	13.66	13.66	-0.15%	3,566,032
Oct 26, 2026	13.56	13.72	13.54	13.68	13.68	0.44%	1,711,623
Oct 23, 2026	13.58	13.67	13.25	13.62	13.62	0.29%	4,316,800
Oct 22, 2026	13.75	13.75	13.54	13.58	13.58	-0.95%	1,649,600
Oct 21, 2026	13.56	13.72	13.51	13.71	13.71	1.41%	1,891,200
Oct 20, 2026	13.50	13.55	13.45	13.52	13.52	-0.22%	916,220
Oct 19, 2026	13.50	13.62	13.44	13.55	13.55	0.37%	1,135,561
Oct 16, 2026	13.62	13.68	13.45	13.50	13.50	-0.88%	2,059,130
Oct 15, 2026	13.70	13.70	13.55	13.62	13.62	-0.87%	2,164,330
Oct 14, 2026	13.76	13.88	13.73	13.74	13.74	-0.43%	1,987,227
Oct 13, 2026	13.75	13.86	13.65	13.80	13.80	-	2,264,261
Oct 12, 2026	13.84	13.96	13.75	13.80	13.80	-0.43%	1,867,144
Oct 9, 2026	13.68	13.86	13.63	13.86	13.86	1.17%	2,364,600
Oct 8, 2026	13.85	13.90	13.65	13.70	13.70	-1.23%	1,634,000
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