SHA:603215 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	14.45	14.46	13.83	13.87	13.65	-4.01%	1,258,300
Jul 10, 2026	14.32	14.70	14.12	14.45	14.22	1.19%	1,260,600
Jul 9, 2026	14.49	14.65	14.00	14.28	14.06	-1.11%	1,715,000
Jul 8, 2026	15.00	15.03	14.44	14.44	14.21	-3.02%	1,318,100
Jul 7, 2026	15.02	15.23	14.81	14.89	14.66	-0.93%	1,473,700
Jul 6, 2026	14.99	15.28	14.91	15.03	14.80	0.20%	1,481,000
Jul 3, 2026	14.80	15.20	14.60	15.00	14.77	2.60%	1,950,900
Jul 2, 2026	14.05	14.82	14.05	14.62	14.39	3.76%	2,539,900
Jul 1, 2026	14.02	14.23	13.77	14.09	13.87	1.73%	1,625,400
Jun 30, 2026	13.90	14.00	13.63	13.85	13.63	-0.07%	1,372,500
Jun 29, 2026	13.87	14.07	13.44	13.86	13.64	-1.00%	2,182,700
Jun 26, 2026	14.31	14.60	14.00	14.00	13.78	-2.91%	1,943,039
Jun 25, 2026	14.55	15.26	14.19	14.42	14.20	0.14%	2,601,900
Jun 24, 2026	14.91	14.92	14.23	14.40	14.18	-3.49%	2,116,100
Jun 23, 2026	15.16	15.42	14.88	14.92	14.69	-2.86%	1,767,600
Jun 22, 2026	15.10	15.46	14.78	15.36	15.12	-0.78%	3,039,600
Jun 18, 2026	15.88	16.06	15.40	15.48	15.24	-	2,566,600
Jun 17, 2026	15.50	15.99	15.14	15.48	15.24	2.31%	4,223,800
Jun 16, 2026	14.70	15.26	14.54	15.13	14.89	0.87%	3,840,300
Jun 15, 2026	14.76	15.80	14.68	15.00	14.77	1.63%	4,338,100
Jun 12, 2026	14.85	14.95	14.50	14.76	14.53	1.10%	1,541,100
Jun 11, 2026	14.50	14.79	14.29	14.60	14.37	-0.61%	1,652,000
Jun 10, 2026	15.09	15.09	14.55	14.69	14.46	-2.72%	1,721,800
Jun 9, 2026	15.09	15.25	14.83	15.10	14.86	0.13%	1,500,900
Jun 8, 2026	15.63	15.69	14.88	15.08	14.85	-3.64%	1,685,099
Jun 5, 2026	15.65	15.92	15.30	15.65	15.41	0.45%	1,717,200
Jun 4, 2026	15.73	15.95	15.52	15.58	15.34	-1.89%	1,369,200
Jun 3, 2026	16.12	16.12	15.74	15.88	15.63	-1.43%	1,284,800
Jun 2, 2026	16.23	16.38	15.96	16.11	15.86	-0.80%	1,171,000