SHA:603215 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.78	18.90	18.33	18.45	18.45	-1.76%	2,030,300
Mar 19, 2026	18.98	19.13	18.71	18.78	18.78	-1.98%	1,284,300
Mar 18, 2026	18.96	19.29	18.96	19.16	19.16	0.79%	1,816,100
Mar 17, 2026	19.31	19.38	18.95	19.01	19.01	-1.55%	1,249,600
Mar 16, 2026	19.43	19.50	19.13	19.31	19.31	-1.18%	1,319,900
Mar 13, 2026	19.20	19.65	19.05	19.54	19.54	2.04%	2,434,200
Mar 12, 2026	19.34	19.42	19.08	19.15	19.15	-0.88%	1,160,800
Mar 11, 2026	19.49	19.64	19.24	19.32	19.32	-1.08%	1,423,500
Mar 10, 2026	19.19	19.56	19.19	19.53	19.53	2.04%	1,394,210
Mar 9, 2026	19.12	19.22	18.72	19.14	19.14	-0.52%	1,584,300
Mar 6, 2026	19.02	19.26	18.87	19.24	19.24	0.73%	1,072,000
Mar 5, 2026	19.20	19.44	19.07	19.10	19.10	0.63%	1,224,600
Mar 4, 2026	18.69	19.16	18.53	18.98	18.98	0.53%	1,620,400
Mar 3, 2026	19.72	19.93	18.88	18.88	18.88	-4.65%	2,925,100
Mar 2, 2026	20.20	20.40	19.77	19.80	19.80	-3.65%	2,765,663
Feb 27, 2026	20.14	20.59	20.13	20.55	20.55	1.78%	2,665,303
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