SHA:603214 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	12.68	13.06	12.23	12.38	12.38	-3.58%	5,024,740
Jul 17, 2026	13.10	13.38	12.72	12.84	12.84	-2.51%	3,955,700
Jul 16, 2026	12.83	13.31	12.73	13.17	13.17	2.65%	4,275,742
Jul 15, 2026	12.60	12.90	12.48	12.83	12.83	1.99%	2,377,836
Jul 14, 2026	12.24	12.61	12.11	12.58	12.58	2.86%	2,613,400
Jul 13, 2026	12.58	12.65	12.21	12.23	12.23	-2.70%	2,667,340
Jul 10, 2026	12.27	12.74	12.10	12.57	12.57	2.44%	3,280,426
Jul 9, 2026	12.56	12.56	12.08	12.27	12.27	-1.29%	2,268,840
Jul 8, 2026	12.52	12.62	12.22	12.43	12.43	-0.72%	1,957,100
Jul 7, 2026	12.95	13.02	12.42	12.52	12.52	-3.02%	1,887,440
Jul 6, 2026	13.07	13.20	12.81	12.91	12.91	-1.07%	1,775,420
Jul 3, 2026	12.78	13.10	12.71	13.05	13.05	2.92%	2,718,200
Jul 2, 2026	12.64	12.98	12.58	12.68	12.68	0.88%	2,778,500
Jul 1, 2026	12.10	12.74	12.07	12.57	12.57	3.80%	3,969,480
Jun 30, 2026	12.20	12.43	12.00	12.11	12.11	-1.54%	2,169,900
Jun 29, 2026	12.32	12.39	11.80	12.30	12.30	1.07%	3,053,000
Jun 26, 2026	12.35	12.45	11.91	12.17	12.17	-2.25%	3,257,015
Jun 25, 2026	12.82	12.82	12.35	12.45	12.45	-2.89%	2,916,761
Jun 24, 2026	13.36	13.38	12.68	12.82	12.82	-3.54%	2,648,780
Jun 23, 2026	12.88	13.45	12.76	13.29	13.29	3.02%	3,084,100
Jun 22, 2026	12.88	13.01	12.35	12.90	12.90	-0.23%	3,289,401
Jun 18, 2026	12.92	13.07	12.72	12.93	12.93	-0.84%	2,769,900
Jun 17, 2026	13.40	13.42	12.97	13.04	13.04	-2.69%	2,721,400
Jun 16, 2026	13.59	13.59	13.26	13.40	13.40	-0.96%	2,051,000
Jun 15, 2026	13.70	13.99	13.45	13.53	13.53	-1.24%	2,296,680
Jun 12, 2026	13.47	13.75	13.36	13.70	13.70	1.71%	2,210,900
Jun 11, 2026	13.66	13.73	13.19	13.47	13.47	-1.46%	2,121,900
Jun 10, 2026	13.81	13.82	13.45	13.67	13.67	-1.01%	2,100,900
Jun 9, 2026	13.74	14.05	13.51	13.81	13.81	0.36%	2,213,100
Jun 8, 2026	13.90	14.20	13.43	13.76	13.76	-2.55%	2,533,000
Jun 5, 2026	13.83	14.28	13.73	14.12	14.12	1.95%	3,591,494
Jun 4, 2026	14.21	14.27	13.74	13.85	13.85	-2.53%	3,396,000
Jun 3, 2026	14.80	14.80	14.12	14.21	14.21	-3.07%	3,925,301
Jun 2, 2026	15.21	15.30	14.56	14.66	14.66	-3.62%	3,692,414
Jun 1, 2026	14.51	15.29	14.31	15.21	15.21	3.61%	4,003,740
May 29, 2026	14.82	15.05	14.63	14.68	14.68	-0.88%	3,006,762
May 28, 2026	14.90	15.08	14.38	14.81	14.81	-0.60%	2,444,600
May 27, 2026	15.17	15.28	14.61	14.90	14.90	-2.04%	2,946,480
May 26, 2026	15.40	15.54	15.15	15.21	15.21	-1.62%	2,450,300
May 25, 2026	15.86	15.98	15.40	15.46	15.46	-2.03%	2,374,589
May 22, 2026	15.66	15.88	15.31	15.78	15.78	1.81%	2,444,420
May 21, 2026	15.89	16.24	15.49	15.50	15.50	-2.62%	2,828,540
May 20, 2026	16.65	16.70	16.06	16.17	15.92	-2.82%	2,505,900
May 19, 2026	16.52	16.73	16.44	16.64	16.38	1.22%	2,148,400
May 18, 2026	16.32	16.49	16.00	16.44	16.18	0.86%	2,647,200
May 15, 2026	16.43	16.72	16.15	16.30	16.04	-0.31%	2,879,493
May 14, 2026	16.47	16.60	16.34	16.35	16.09	-0.55%	2,456,433
May 13, 2026	16.54	16.58	16.30	16.44	16.18	-0.12%	2,039,400
May 12, 2026	16.80	16.91	16.45	16.46	16.20	-1.91%	2,949,012
May 11, 2026	16.90	16.90	16.62	16.78	16.52	0.12%	2,425,362