SHA:603214 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	13.00	13.29	12.92	13.18	13.18	1.78%	2,125,058
Oct 27, 2026	13.30	13.47	12.95	12.95	12.95	-2.63%	5,533,000
Oct 26, 2026	13.23	13.60	12.92	13.30	13.30	3.66%	6,469,780
Oct 23, 2026	12.45	12.84	12.02	12.83	12.83	1.91%	2,847,040
Oct 22, 2026	12.96	13.01	12.57	12.59	12.59	-2.85%	2,026,000
Oct 21, 2026	13.12	13.26	12.94	12.96	12.96	-1.14%	1,824,800
Oct 20, 2026	12.95	13.16	12.90	13.11	13.11	1.24%	1,902,900
Oct 19, 2026	13.05	13.30	12.72	12.95	12.95	-1.52%	3,580,500
Oct 16, 2026	13.13	13.46	12.98	13.15	13.15	1.14%	2,127,520
Oct 15, 2026	13.06	13.37	12.98	13.11	13.00	-2.09%	2,805,758
Oct 14, 2026	13.71	13.86	13.35	13.39	13.28	-2.83%	2,647,020
Oct 13, 2026	13.41	13.82	13.08	13.78	13.67	1.70%	3,714,200
Oct 12, 2026	13.77	14.01	13.45	13.55	13.44	-1.60%	2,711,550
Oct 9, 2026	13.72	13.77	13.24	13.77	13.66	0.81%	2,601,650
Oct 8, 2026	13.85	13.90	13.52	13.66	13.55	-1.44%	2,595,641
Sep 30, 2026	13.89	13.95	13.67	13.86	13.75	0.07%	3,090,703
Sep 29, 2026	13.62	13.92	13.49	13.85	13.74	1.84%	3,204,500
Sep 28, 2026	13.52	13.70	13.39	13.60	13.49	0.74%	3,720,662
Sep 24, 2026	13.47	13.58	13.28	13.50	13.39	0.52%	2,875,800
Sep 23, 2026	13.57	13.68	13.35	13.43	13.32	-1.03%	2,368,800
Sep 22, 2026	13.53	13.76	13.36	13.57	13.46	0.74%	3,486,850
Sep 21, 2026	13.11	13.50	13.06	13.47	13.36	2.51%	3,199,500
Sep 18, 2026	13.10	13.30	13.04	13.14	13.03	0.31%	3,329,700
Sep 17, 2026	12.87	13.13	12.80	13.10	12.99	1.55%	3,503,500
Sep 16, 2026	12.79	13.02	12.66	12.90	12.79	0.39%	4,059,950
Sep 15, 2026	13.29	13.40	12.80	12.85	12.74	-3.82%	5,403,114
Sep 14, 2026	13.07	13.58	12.95	13.36	13.25	2.06%	6,756,984
Sep 11, 2026	13.46	13.58	12.97	13.09	12.98	-4.45%	10,531,597
Sep 10, 2026	13.86	14.05	13.56	13.70	13.59	-6.87%	17,856,088
Sep 9, 2026	15.41	15.41	14.53	14.71	14.59	5.00%	21,169,746
Sep 8, 2026	13.93	14.06	13.85	14.01	13.89	0.65%	2,012,740
Sep 7, 2026	13.89	14.07	13.68	13.92	13.81	0.22%	2,539,200
Sep 4, 2026	13.79	14.08	13.69	13.89	13.78	1.17%	2,199,900
Sep 3, 2026	14.18	14.30	13.70	13.73	13.62	-2.76%	2,399,800
Sep 2, 2026	14.19	14.22	13.82	14.12	14.00	-0.49%	2,114,600
Sep 1, 2026	13.94	14.26	13.93	14.19	14.07	1.79%	2,591,500
Aug 31, 2026	13.73	14.00	13.72	13.94	13.83	0.50%	2,743,651
Aug 28, 2026	13.80	13.95	13.59	13.87	13.76	1.69%	2,265,600
Aug 27, 2026	13.82	13.92	13.55	13.64	13.53	-1.30%	2,334,000
Aug 26, 2026	13.77	14.06	13.70	13.82	13.71	0.22%	3,139,800
Aug 25, 2026	13.33	13.86	13.31	13.79	13.68	0.36%	3,408,000
Aug 24, 2026	13.87	13.87	13.55	13.74	13.63	-0.51%	1,832,740
Aug 21, 2026	13.85	13.92	13.54	13.81	13.70	-0.58%	1,672,000
Aug 20, 2026	13.73	13.93	13.66	13.89	13.78	2.06%	1,859,800
Aug 19, 2026	13.93	13.96	13.54	13.61	13.50	-2.30%	1,860,700
Aug 18, 2026	13.90	13.98	13.75	13.93	13.82	0.43%	1,546,349
Aug 17, 2026	13.60	13.95	13.56	13.87	13.76	1.54%	2,175,049
Aug 14, 2026	13.60	13.76	13.46	13.66	13.55	0.44%	1,496,200
Aug 13, 2026	13.87	13.95	13.60	13.60	13.49	-1.88%	1,896,540
Aug 12, 2026	13.78	13.91	13.68	13.86	13.75	0.73%	1,526,100