SHA:603214 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	13.46	13.58	12.97	13.09	13.09	-4.45%	10,531,597
Sep 10, 2026	13.86	14.05	13.56	13.70	13.70	-6.87%	17,856,088
Sep 9, 2026	15.41	15.41	14.53	14.71	14.71	5.00%	21,169,746
Sep 8, 2026	13.93	14.06	13.85	14.01	14.01	0.65%	2,012,740
Sep 7, 2026	13.89	14.07	13.68	13.92	13.92	0.22%	2,539,200
Sep 4, 2026	13.79	14.08	13.69	13.89	13.89	1.17%	2,199,900
Sep 3, 2026	14.18	14.30	13.70	13.73	13.73	-2.76%	2,399,800
Sep 2, 2026	14.19	14.22	13.82	14.12	14.12	-0.49%	2,114,600
Sep 1, 2026	13.94	14.26	13.93	14.19	14.19	1.79%	2,591,500
Aug 31, 2026	13.73	14.00	13.72	13.94	13.94	0.50%	2,743,651
Aug 28, 2026	13.80	13.95	13.59	13.87	13.87	1.69%	2,265,600
Aug 27, 2026	13.82	13.92	13.55	13.64	13.64	-1.30%	2,334,000
Aug 26, 2026	13.77	14.06	13.70	13.82	13.82	0.22%	3,139,800
Aug 25, 2026	13.33	13.86	13.31	13.79	13.79	0.36%	3,408,000
Aug 24, 2026	13.87	13.87	13.55	13.74	13.74	-0.51%	1,832,740
Aug 21, 2026	13.85	13.92	13.54	13.81	13.81	-0.58%	1,672,000
Aug 20, 2026	13.73	13.93	13.66	13.89	13.89	2.06%	1,859,800
Aug 19, 2026	13.93	13.96	13.54	13.61	13.61	-2.30%	1,860,700
Aug 18, 2026	13.90	13.98	13.75	13.93	13.93	0.43%	1,546,349
Aug 17, 2026	13.60	13.95	13.56	13.87	13.87	1.54%	2,175,049
Aug 14, 2026	13.60	13.76	13.46	13.66	13.66	0.44%	1,496,200
Aug 13, 2026	13.87	13.95	13.60	13.60	13.60	-1.88%	1,896,540
Aug 12, 2026	13.78	13.91	13.68	13.86	13.86	0.73%	1,526,100
Aug 11, 2026	13.85	13.96	13.65	13.76	13.76	-0.72%	1,726,400
Aug 10, 2026	13.42	13.90	13.38	13.86	13.86	3.43%	2,343,575
Aug 7, 2026	13.41	13.48	13.10	13.40	13.40	-0.52%	2,353,801
Aug 6, 2026	13.43	13.55	13.24	13.47	13.47	0.97%	2,543,480
Aug 5, 2026	13.39	13.56	13.24	13.34	13.34	-0.37%	2,942,800
Aug 4, 2026	13.46	13.64	13.28	13.39	13.39	0.37%	3,324,000
Aug 3, 2026	13.08	13.41	12.98	13.34	13.34	2.77%	3,217,000
Jul 31, 2026	12.75	13.03	12.62	12.98	12.98	1.41%	2,960,600
Jul 30, 2026	12.70	13.03	12.62	12.80	12.80	0.23%	2,905,502
Jul 29, 2026	12.30	12.84	12.30	12.77	12.77	3.65%	3,291,820
Jul 28, 2026	12.08	12.38	12.03	12.32	12.32	2.24%	3,304,600
Jul 27, 2026	11.77	12.15	11.71	12.05	12.05	2.90%	2,719,480
Jul 24, 2026	12.01	12.10	11.64	11.71	11.71	-3.46%	2,370,250
Jul 23, 2026	11.82	12.17	11.62	12.13	12.13	1.93%	3,327,850
Jul 22, 2026	12.04	12.22	11.81	11.90	11.90	-1.33%	3,621,526
Jul 21, 2026	12.23	12.48	11.91	12.06	12.06	-2.58%	4,717,100
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