SHA:603214 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	15.77	15.90	15.55	15.78	15.78	0.06%	1,854,379
Apr 23, 2026	15.94	16.06	15.71	15.77	15.77	-1.25%	1,699,460
Apr 22, 2026	15.93	16.04	15.74	15.97	15.97	0.13%	1,772,362
Apr 21, 2026	16.08	16.08	15.86	15.95	15.95	-0.62%	1,747,500
Apr 20, 2026	15.96	16.09	15.76	16.05	16.05	0.56%	2,382,900
Apr 17, 2026	15.98	16.09	15.72	15.96	15.96	-0.13%	2,251,400
Apr 16, 2026	15.69	16.00	15.54	15.98	15.98	1.91%	3,320,200
Apr 15, 2026	15.81	15.81	15.62	15.68	15.68	-0.13%	3,027,700
Apr 14, 2026	16.10	16.15	15.45	15.70	15.70	-1.13%	3,829,060
Apr 13, 2026	16.26	16.26	15.60	15.88	15.88	-2.34%	3,780,000
Apr 10, 2026	16.20	16.45	16.04	16.26	16.26	1.43%	2,923,400
Apr 9, 2026	16.20	16.45	15.98	16.03	16.03	-0.99%	4,145,020
Apr 8, 2026	16.48	16.52	16.10	16.19	16.19	0.56%	5,315,300
Apr 7, 2026	15.09	16.19	14.86	16.10	16.10	0.56%	9,697,600
Apr 3, 2026	16.18	16.30	15.76	16.01	16.01	-1.48%	4,883,100
Apr 2, 2026	16.32	16.40	16.02	16.25	16.25	-0.43%	2,909,100
Apr 1, 2026	16.27	16.50	16.13	16.32	16.32	1.30%	2,837,900
Mar 31, 2026	16.22	16.48	16.06	16.11	16.11	-0.49%	2,763,500
Mar 30, 2026	15.75	16.23	15.73	16.19	16.19	1.50%	3,138,100
Mar 27, 2026	15.60	15.97	15.55	15.95	15.95	1.33%	2,371,000
Mar 26, 2026	15.86	16.04	15.61	15.74	15.74	-0.76%	2,686,600
Mar 25, 2026	15.56	15.89	15.53	15.86	15.86	2.59%	3,740,200
Mar 24, 2026	15.09	15.47	14.81	15.46	15.46	5.60%	5,842,262
Mar 23, 2026	15.35	15.35	14.56	14.64	14.64	-6.87%	6,730,445
Mar 20, 2026	16.38	16.48	15.68	15.72	15.72	-4.32%	6,048,200
Mar 19, 2026	16.60	16.79	16.29	16.43	16.43	-2.20%	2,803,300
Mar 18, 2026	16.64	16.82	16.43	16.80	16.80	0.90%	3,162,500
Mar 17, 2026	17.03	17.03	16.56	16.65	16.65	-1.42%	3,309,000
Mar 16, 2026	16.80	17.11	16.80	16.89	16.89	-	3,152,300
Mar 13, 2026	16.97	17.18	16.81	16.89	16.89	-0.30%	3,645,400
Mar 12, 2026	17.28	17.35	16.85	16.94	16.94	-1.91%	4,533,500
Mar 11, 2026	17.61	17.67	17.25	17.27	17.27	-1.60%	3,824,300
Mar 10, 2026	17.30	17.65	17.20	17.55	17.55	2.99%	5,454,540
Mar 9, 2026	17.16	17.36	16.78	17.04	17.04	-2.85%	6,903,100
Mar 6, 2026	16.92	17.65	16.87	17.54	17.54	3.54%	8,895,500
Mar 5, 2026	17.80	17.83	16.87	16.94	16.94	-3.80%	13,110,060
Mar 4, 2026	18.39	18.66	17.00	17.61	17.61	-5.22%	15,271,500
Mar 3, 2026	18.72	19.07	18.40	18.58	18.58	-0.64%	8,160,074
Mar 2, 2026	18.40	18.99	18.40	18.70	18.70	-0.95%	6,964,940
Feb 27, 2026	18.69	19.31	18.66	18.88	18.88	0.64%	10,464,470
Feb 26, 2026	18.79	18.94	18.62	18.76	18.76	-	5,227,400
Feb 25, 2026	18.85	19.10	18.56	18.76	18.76	-0.58%	7,868,382
Feb 24, 2026	18.66	18.95	18.45	18.87	18.87	1.83%	5,939,200
Feb 13, 2026	18.40	18.74	18.31	18.53	18.53	1.26%	4,243,200
Feb 12, 2026	18.54	18.58	18.17	18.30	18.30	-1.29%	4,072,800
Feb 11, 2026	18.68	18.70	18.40	18.54	18.54	-0.75%	3,379,520
Feb 10, 2026	18.70	18.86	18.50	18.68	18.68	-0.05%	4,563,420
Feb 9, 2026	18.52	18.79	18.30	18.69	18.69	1.58%	5,071,100
Feb 6, 2026	18.52	18.76	18.32	18.40	18.40	-0.76%	5,551,101
Feb 5, 2026	18.35	18.80	18.20	18.54	18.54	1.53%	8,846,800