SHA:603215 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	17.40	18.29	17.34	17.52	17.52	1.15%	3,926,447
May 20, 2026	17.36	17.36	16.76	17.32	17.32	-0.52%	2,605,100
May 19, 2026	17.07	17.71	17.00	17.41	17.41	1.40%	2,782,400
May 18, 2026	17.69	17.70	17.03	17.17	17.17	-3.86%	4,373,200
May 15, 2026	18.32	18.46	17.84	17.86	17.86	-2.56%	3,889,700
May 14, 2026	18.10	18.50	17.77	18.33	18.33	1.61%	6,158,100
May 13, 2026	17.93	18.30	17.91	18.04	18.04	0.22%	2,619,866
May 12, 2026	18.18	18.18	17.90	18.00	18.00	-0.88%	2,836,964
May 11, 2026	18.11	18.30	17.99	18.16	18.16	0.06%	3,632,464
May 8, 2026	18.10	18.21	18.00	18.15	18.15	-0.44%	4,058,464
May 7, 2026	18.40	18.40	18.09	18.23	18.23	-0.92%	4,295,800
May 6, 2026	18.13	18.66	17.79	18.40	18.40	0.60%	6,554,669
Apr 30, 2026	18.00	19.04	18.00	18.29	18.29	-8.55%	14,827,560
Apr 29, 2026	20.00	20.30	20.00	20.00	20.00	-9.99%	9,578,400
Apr 28, 2026	19.90	22.22	19.90	22.22	22.22	10.00%	21,486,191
Apr 27, 2026	19.90	20.38	19.71	20.20	20.20	1.66%	3,216,600
Apr 24, 2026	19.45	19.99	19.45	19.87	19.87	1.38%	2,775,000
Apr 23, 2026	18.84	19.88	18.84	19.60	19.60	3.10%	4,343,900
Apr 22, 2026	19.05	19.28	18.69	19.01	19.01	0.32%	2,046,200
Apr 21, 2026	19.03	19.09	18.77	18.95	18.95	-0.58%	1,087,000
Apr 20, 2026	19.22	19.22	19.00	19.06	19.06	-0.57%	1,246,600
Apr 17, 2026	19.30	19.30	18.96	19.17	19.17	-0.67%	1,486,500
Apr 16, 2026	19.20	19.33	19.10	19.30	19.30	0.63%	1,149,500
Apr 15, 2026	19.59	19.61	19.18	19.18	19.18	-2.19%	1,511,188
Apr 14, 2026	19.46	19.62	19.31	19.61	19.61	1.61%	1,493,300
Apr 13, 2026	19.76	19.76	19.13	19.30	19.30	-2.03%	2,188,300
Apr 10, 2026	20.02	20.20	19.59	19.70	19.70	-1.50%	2,899,200
Apr 9, 2026	19.90	20.58	19.84	20.00	20.00	0.20%	3,673,800
Apr 8, 2026	19.84	20.08	19.73	19.96	19.96	1.37%	2,486,000
Apr 7, 2026	19.49	19.80	19.35	19.69	19.69	1.03%	1,756,500
Apr 3, 2026	19.85	19.90	19.45	19.49	19.49	-1.71%	1,871,100
Apr 2, 2026	19.83	20.00	19.52	19.83	19.83	0.76%	2,905,000
Apr 1, 2026	19.93	19.99	19.56	19.68	19.68	-0.51%	1,809,400
Mar 31, 2026	19.70	19.94	19.60	19.78	19.78	-	2,276,612
Mar 30, 2026	19.62	19.89	19.51	19.78	19.78	0.36%	1,715,400
Mar 27, 2026	19.95	20.01	19.62	19.71	19.71	-1.25%	2,912,900
Mar 26, 2026	19.69	20.28	19.44	19.96	19.96	2.31%	5,642,400
Mar 25, 2026	19.15	19.59	19.15	19.51	19.51	1.77%	1,934,200
Mar 24, 2026	18.81	19.31	18.24	19.17	19.17	4.64%	3,819,800
Mar 23, 2026	18.05	19.13	18.00	18.32	18.32	-0.70%	3,580,000
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