SHA:603214 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	16.64	16.80	16.52	16.76	16.50	1.21%	2,174,140
May 7, 2026	16.79	16.91	16.52	16.56	16.30	-1.37%	2,827,300
May 6, 2026	16.82	16.98	16.66	16.79	16.53	0.60%	4,008,500
Apr 30, 2026	16.43	16.75	16.40	16.69	16.43	1.27%	3,318,780
Apr 29, 2026	15.99	16.58	15.92	16.48	16.22	2.87%	4,668,800
Apr 28, 2026	16.20	16.29	15.95	16.02	15.77	-0.19%	3,551,820
Apr 27, 2026	15.77	16.08	15.62	16.05	15.80	1.71%	3,104,171
Apr 24, 2026	15.77	15.90	15.55	15.78	15.53	0.06%	1,854,379
Apr 23, 2026	15.94	16.06	15.71	15.77	15.52	-1.25%	1,699,460
Apr 22, 2026	15.93	16.04	15.74	15.97	15.72	0.13%	1,772,362
Apr 21, 2026	16.08	16.08	15.86	15.95	15.70	-0.62%	1,747,500
Apr 20, 2026	15.96	16.09	15.76	16.05	15.80	0.56%	2,382,900
Apr 17, 2026	15.98	16.09	15.72	15.96	15.71	-0.13%	2,251,400
Apr 16, 2026	15.69	16.00	15.54	15.98	15.73	1.91%	3,320,200
Apr 15, 2026	15.81	15.81	15.62	15.68	15.43	-0.13%	3,027,700
Apr 14, 2026	16.10	16.15	15.45	15.70	15.45	-1.13%	3,829,060
Apr 13, 2026	16.26	16.26	15.60	15.88	15.63	-2.34%	3,780,000
Apr 10, 2026	16.20	16.45	16.04	16.26	16.01	1.43%	2,923,400
Apr 9, 2026	16.20	16.45	15.98	16.03	15.78	-0.99%	4,145,020
Apr 8, 2026	16.48	16.52	16.10	16.19	15.94	0.56%	5,315,300
Apr 7, 2026	15.09	16.19	14.86	16.10	15.85	0.56%	9,697,600
Apr 3, 2026	16.18	16.30	15.76	16.01	15.76	-1.48%	4,883,100
Apr 2, 2026	16.32	16.40	16.02	16.25	16.00	-0.43%	2,909,100
Apr 1, 2026	16.27	16.50	16.13	16.32	16.06	1.30%	2,837,900
Mar 31, 2026	16.22	16.48	16.06	16.11	15.86	-0.49%	2,763,500
Mar 30, 2026	15.75	16.23	15.73	16.19	15.94	1.50%	3,138,100
Mar 27, 2026	15.60	15.97	15.55	15.95	15.70	1.33%	2,371,000
Mar 26, 2026	15.86	16.04	15.61	15.74	15.49	-0.76%	2,686,600
Mar 25, 2026	15.56	15.89	15.53	15.86	15.61	2.59%	3,740,200
Mar 24, 2026	15.09	15.47	14.81	15.46	15.22	5.60%	5,842,262