SHA:603215 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	20.41	20.43	20.15	20.19	20.19	-0.88%	1,691,300
Feb 25, 2026	20.30	20.42	20.24	20.37	20.37	0.54%	1,409,900
Feb 24, 2026	20.18	20.33	20.11	20.26	20.26	0.85%	1,440,185
Feb 13, 2026	20.11	20.34	20.04	20.09	20.09	-1.23%	1,601,285
Feb 12, 2026	20.25	20.52	20.05	20.34	20.34	0.05%	2,238,500
Feb 11, 2026	20.55	20.55	20.33	20.33	20.33	-0.88%	1,358,600
Feb 10, 2026	20.34	20.51	20.31	20.51	20.51	0.64%	1,870,100
Feb 9, 2026	20.23	20.57	20.14	20.38	20.38	1.54%	2,337,000
Feb 6, 2026	20.06	20.25	20.03	20.07	20.07	-0.64%	1,592,600
Feb 5, 2026	20.12	20.39	20.12	20.20	20.20	-0.54%	1,178,100
Feb 4, 2026	20.28	20.32	20.11	20.31	20.31	-0.15%	1,416,700
Feb 3, 2026	20.29	20.36	20.12	20.34	20.34	1.04%	1,686,700
Feb 2, 2026	20.17	20.47	20.11	20.13	20.13	-1.42%	1,837,400
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