SHA:603215 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	20.15	20.50	20.00	20.42	20.42	0.99%	1,922,000
Jan 29, 2026	20.25	20.70	19.91	20.22	20.22	-1.27%	3,359,547
Jan 28, 2026	21.29	21.29	20.37	20.48	20.48	-1.54%	3,905,100
Jan 27, 2026	20.69	21.07	20.16	20.80	20.80	0.29%	4,029,800
Jan 26, 2026	21.36	21.37	20.60	20.74	20.74	-3.08%	6,402,600
Jan 23, 2026	21.38	21.45	21.22	21.40	21.40	0.47%	4,283,600
Jan 22, 2026	21.39	21.40	21.11	21.30	21.30	-0.42%	4,014,000
Jan 21, 2026	21.26	21.39	20.90	21.39	21.39	0.28%	4,994,100
Jan 20, 2026	21.37	21.74	21.13	21.33	21.33	-0.56%	7,323,500
Jan 19, 2026	22.06	22.15	21.33	21.45	21.45	-2.77%	7,489,600
Jan 16, 2026	22.39	22.48	21.50	22.06	22.06	-1.30%	8,114,100
Jan 15, 2026	21.82	23.07	21.72	22.35	22.35	-1.67%	17,172,320
Jan 14, 2026	21.03	22.90	20.96	22.73	22.73	9.17%	24,366,223
Jan 13, 2026	21.54	21.68	20.76	20.82	20.82	-3.39%	5,650,400
Jan 12, 2026	21.31	21.80	20.73	21.55	21.55	0.47%	8,250,700
Jan 9, 2026	21.61	21.84	21.28	21.45	21.45	-1.15%	5,682,300
Jan 8, 2026	22.32	22.45	21.48	21.70	21.70	-3.47%	8,175,200
Jan 7, 2026	22.00	22.79	21.96	22.48	22.48	1.26%	7,294,400
Jan 6, 2026	22.63	22.80	22.16	22.20	22.20	-1.60%	9,668,963
Jan 5, 2026	22.06	22.81	21.81	22.56	22.56	2.36%	16,256,524
Dec 31, 2025	22.00	22.88	20.52	22.04	22.04	5.96%	20,773,850
Dec 30, 2025	21.28	21.36	20.65	20.80	20.80	-0.34%	4,861,300
Dec 29, 2025	20.94	21.22	20.74	20.87	20.87	-0.33%	2,862,500
Dec 26, 2025	21.28	21.28	20.75	20.94	20.94	-1.64%	3,564,800
Dec 25, 2025	20.98	21.42	20.86	21.29	21.29	1.48%	3,764,400
Dec 24, 2025	20.74	21.05	20.59	20.98	20.98	1.16%	2,663,900
Dec 23, 2025	21.00	21.00	20.61	20.74	20.74	-1.43%	2,409,200
Dec 22, 2025	21.22	21.45	20.65	21.04	21.04	0.10%	4,939,600
Dec 19, 2025	20.25	21.11	20.01	21.02	21.02	4.06%	5,101,000
Dec 18, 2025	20.59	20.59	20.14	20.20	20.20	-2.42%	2,915,200
Dec 17, 2025	20.89	20.97	20.32	20.70	20.70	-1.05%	2,832,100
Dec 16, 2025	20.86	21.05	20.50	20.92	20.92	0.29%	3,895,600
Dec 15, 2025	20.10	21.27	20.00	20.86	20.86	3.27%	5,822,700
Dec 12, 2025	20.11	20.47	19.96	20.20	20.20	-0.10%	2,449,900
Dec 11, 2025	20.70	20.81	20.17	20.22	20.22	-2.46%	2,843,200
Dec 10, 2025	20.46	20.86	20.30	20.73	20.73	1.12%	2,701,600
Dec 9, 2025	20.43	21.11	20.22	20.50	20.50	0.34%	4,309,700
Dec 8, 2025	20.42	20.46	20.17	20.43	20.43	-0.29%	2,501,000
Dec 5, 2025	20.26	20.97	19.88	20.49	20.49	1.14%	2,473,500
Dec 4, 2025	20.55	20.66	19.98	20.26	20.26	-1.36%	2,467,300
Dec 3, 2025	20.62	20.86	20.35	20.54	20.54	-0.96%	2,976,200
Dec 2, 2025	20.90	21.06	20.67	20.74	20.74	-1.14%	3,216,000
Dec 1, 2025	20.70	21.18	20.55	20.98	20.98	1.60%	4,788,900
Nov 28, 2025	20.80	20.99	20.28	20.65	20.65	0.98%	3,387,300
Nov 27, 2025	19.96	20.65	19.96	20.45	20.45	1.49%	4,444,000
Nov 26, 2025	20.03	20.60	20.03	20.15	20.15	0.55%	4,158,000
Nov 25, 2025	19.28	20.49	19.28	20.04	20.04	4.48%	4,897,961
Nov 24, 2025	18.74	19.29	18.74	19.18	19.18	2.35%	1,929,500
Nov 21, 2025	19.40	19.62	18.66	18.74	18.74	-4.39%	3,615,100
Nov 20, 2025	19.76	19.94	19.46	19.60	19.60	-0.51%	2,295,300