SHA:603215 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	14.08	14.44	14.08	14.40	14.40	2.42%	1,971,898
Sep 18, 2026	14.14	14.40	13.90	14.06	14.06	-0.50%	2,418,098
Sep 17, 2026	13.99	14.27	13.70	14.13	14.13	2.47%	2,282,000
Sep 16, 2026	13.49	13.88	13.38	13.79	13.79	1.77%	1,190,800
Sep 15, 2026	13.73	13.89	13.49	13.55	13.55	-2.10%	938,200
Sep 14, 2026	13.88	14.04	13.50	13.84	13.84	0.14%	984,700
Sep 11, 2026	14.05	14.05	13.57	13.82	13.82	-1.78%	1,526,000
Sep 10, 2026	14.50	14.50	14.04	14.07	14.07	-2.56%	1,458,700
Sep 9, 2026	14.73	14.73	14.39	14.44	14.44	-1.43%	1,123,000
Sep 8, 2026	14.86	14.86	14.63	14.65	14.65	-0.88%	1,134,500
Sep 7, 2026	14.33	14.92	14.33	14.78	14.78	3.07%	1,626,700
Sep 4, 2026	14.66	14.70	14.30	14.34	14.34	-0.62%	909,300
Sep 3, 2026	14.68	14.84	14.43	14.43	14.43	-1.70%	977,500
Sep 2, 2026	14.66	14.71	14.41	14.68	14.68	-0.54%	937,822
Sep 1, 2026	14.74	14.93	14.56	14.76	14.76	0.89%	1,647,900
Aug 31, 2026	14.51	14.81	14.49	14.63	14.63	0.21%	1,367,400
Aug 28, 2026	14.23	14.69	14.21	14.60	14.60	2.10%	1,420,300
Aug 27, 2026	14.56	14.56	14.18	14.30	14.30	-1.99%	1,298,300
Aug 26, 2026	14.45	14.68	14.41	14.59	14.59	0.83%	1,076,800
Aug 25, 2026	14.11	14.52	14.09	14.47	14.47	2.05%	1,127,600
Aug 24, 2026	14.50	14.50	14.10	14.18	14.18	-1.12%	850,200
Aug 21, 2026	14.42	14.51	14.08	14.34	14.34	-0.69%	945,800
Aug 20, 2026	14.12	14.44	14.06	14.44	14.44	2.92%	1,623,800
Aug 19, 2026	14.50	14.51	13.98	14.03	14.03	-3.84%	1,031,000
Aug 18, 2026	14.61	14.63	14.37	14.59	14.59	-0.07%	890,000
Aug 17, 2026	14.61	14.62	14.31	14.60	14.60	0.48%	921,800
Aug 14, 2026	14.60	14.69	14.43	14.53	14.53	-0.48%	802,899
Aug 13, 2026	14.98	14.98	14.58	14.60	14.60	-1.95%	1,282,739
Aug 12, 2026	14.86	15.04	14.70	14.89	14.89	-0.20%	1,606,839
Aug 11, 2026	14.87	15.08	14.74	14.92	14.92	0.40%	1,348,400
Aug 10, 2026	14.66	15.03	14.54	14.86	14.86	0.88%	2,761,900
Aug 7, 2026	14.13	14.88	13.90	14.73	14.73	4.17%	4,088,500
Aug 6, 2026	14.10	14.18	13.87	14.14	14.14	0.64%	1,116,700
Aug 5, 2026	14.18	14.35	13.98	14.05	14.05	-0.92%	1,093,300
Aug 4, 2026	14.39	14.39	14.11	14.18	14.18	-1.12%	1,094,100
Aug 3, 2026	13.94	14.35	13.84	14.34	14.34	3.61%	1,511,700
Jul 31, 2026	13.60	13.92	13.50	13.84	13.84	3.05%	1,655,727
Jul 30, 2026	13.65	13.85	13.35	13.43	13.43	-0.96%	1,135,000
Jul 29, 2026	13.32	13.73	13.22	13.56	13.56	2.57%	1,250,900
Jul 28, 2026	13.09	13.43	13.09	13.22	13.22	0.53%	747,600
Jul 27, 2026	12.75	13.24	12.75	13.15	13.15	2.33%	957,700
Jul 24, 2026	13.12	13.24	12.84	12.85	12.85	-2.80%	917,200
Jul 23, 2026	12.98	13.25	12.83	13.22	13.22	1.54%	1,026,600
Jul 22, 2026	13.25	13.45	12.88	13.02	13.02	-2.33%	1,503,700
Jul 21, 2026	13.61	13.69	13.06	13.33	13.33	-1.77%	1,521,600
Jul 20, 2026	14.05	14.33	13.45	13.57	13.57	-3.42%	1,756,100
Jul 17, 2026	14.47	14.86	14.04	14.05	14.05	-3.30%	2,227,600
Jul 16, 2026	14.03	14.88	13.98	14.76	14.53	4.53%	2,343,000
Jul 15, 2026	13.92	14.27	13.64	14.12	13.90	0.50%	1,185,400
Jul 14, 2026	14.04	14.11	13.70	14.05	13.83	1.30%	1,017,000