SHA:603220 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	25.25	25.95	24.75	25.37	25.37	0.28%	41,539,920
Jan 22, 2026	23.09	25.30	23.08	25.30	25.30	10.00%	35,794,150
Jan 21, 2026	22.81	23.33	22.73	23.00	23.00	0.35%	9,025,852
Jan 20, 2026	23.45	23.61	22.77	22.92	22.92	-1.67%	9,198,471
Jan 19, 2026	23.90	23.90	23.29	23.31	23.31	-2.06%	12,059,210
Jan 16, 2026	24.41	24.57	23.70	23.80	23.80	-1.82%	15,972,330
Jan 15, 2026	24.56	24.67	24.03	24.24	24.24	-1.90%	17,093,520
Jan 14, 2026	23.92	24.90	23.88	24.71	24.71	3.30%	31,235,450
Jan 13, 2026	24.66	24.67	23.65	23.92	23.92	-2.25%	20,199,826
Jan 12, 2026	23.88	24.56	23.88	24.47	24.47	3.51%	24,221,230
Jan 9, 2026	23.35	23.85	23.09	23.64	23.64	1.33%	18,059,620
Jan 8, 2026	22.48	23.56	22.37	23.33	23.33	4.29%	19,693,063
Jan 7, 2026	22.28	22.75	22.08	22.37	22.37	0.86%	12,029,000
Jan 6, 2026	21.76	22.18	21.72	22.18	22.18	1.98%	11,337,840
Jan 5, 2026	21.27	21.78	21.23	21.75	21.75	2.11%	9,535,029
Dec 31, 2025	21.25	21.40	21.07	21.30	21.30	0.14%	6,894,399
Dec 30, 2025	21.25	21.64	21.20	21.27	21.27	0.09%	5,928,310
Dec 29, 2025	21.21	21.36	21.18	21.25	21.25	0.33%	5,260,349
Dec 26, 2025	21.31	21.45	21.13	21.18	21.18	-0.89%	5,965,750
Dec 25, 2025	21.47	21.49	21.25	21.37	21.37	0.47%	4,867,784
Dec 24, 2025	21.07	21.35	21.02	21.27	21.27	0.95%	4,863,410
Dec 23, 2025	21.45	21.47	21.00	21.07	21.07	-1.54%	4,831,480
Dec 22, 2025	21.34	21.57	21.32	21.40	21.40	-	5,372,730
Dec 19, 2025	21.29	21.45	21.17	21.40	21.40	0.99%	5,978,663
Dec 18, 2025	20.99	21.35	20.88	21.19	21.19	0.67%	5,281,943
Dec 17, 2025	21.04	21.22	20.62	21.05	21.05	0.57%	6,689,535
Dec 16, 2025	21.28	21.34	20.88	20.93	20.93	-1.64%	7,233,740
Dec 15, 2025	22.09	22.10	21.26	21.28	21.28	-4.83%	13,340,690
Dec 12, 2025	22.37	22.60	22.25	22.36	22.36	-0.13%	7,168,660
Dec 11, 2025	22.62	22.94	22.38	22.39	22.39	-0.97%	6,596,913
Dec 10, 2025	22.53	22.69	22.21	22.61	22.61	0.04%	4,496,106
Dec 9, 2025	22.65	22.95	22.52	22.60	22.60	-0.31%	5,655,082
Dec 8, 2025	22.38	22.84	22.38	22.67	22.67	1.39%	5,641,462
Dec 5, 2025	22.37	22.42	22.01	22.36	22.36	0.31%	4,177,849
Dec 4, 2025	22.38	22.45	22.17	22.29	22.29	-0.40%	3,229,592
Dec 3, 2025	22.70	22.70	22.30	22.38	22.38	-0.97%	4,481,068
Dec 2, 2025	22.88	22.88	22.53	22.60	22.60	-1.01%	5,496,010
Dec 1, 2025	22.53	22.98	22.35	22.83	22.83	2.06%	8,275,605
Nov 28, 2025	22.18	22.38	22.06	22.37	22.37	0.86%	4,527,908
Nov 27, 2025	22.29	22.47	22.10	22.18	22.18	-0.49%	4,597,520
Nov 26, 2025	22.51	22.69	22.24	22.29	22.29	-1.20%	6,078,987
Nov 25, 2025	22.80	22.93	22.53	22.56	22.56	-0.35%	8,790,493
Nov 24, 2025	22.25	22.73	21.81	22.64	22.64	2.44%	6,467,933
Nov 21, 2025	22.45	22.64	21.96	22.10	22.10	-1.91%	7,095,909
Nov 20, 2025	22.60	22.80	22.47	22.53	22.53	0.04%	5,137,138
Nov 19, 2025	22.94	23.10	22.47	22.52	22.52	-1.87%	7,176,148
Nov 18, 2025	23.02	23.17	22.90	22.95	22.95	-0.69%	6,034,162
Nov 17, 2025	23.01	23.34	23.00	23.11	23.11	-0.39%	6,569,407
Nov 14, 2025	23.30	23.45	23.16	23.20	23.20	-0.47%	7,221,391
Nov 13, 2025	23.21	23.42	23.15	23.31	23.31	-0.51%	10,249,350