SHA:603220 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	22.06	22.06	21.58	21.87	21.87	0.41%	8,789,253
Jul 31, 2025	21.90	22.24	21.70	21.78	21.78	-1.00%	9,163,800
Jul 30, 2025	22.40	22.40	21.89	22.00	22.00	-2.91%	12,726,878
Jul 29, 2025	22.47	22.66	22.18	22.66	22.66	0.40%	11,570,876
Jul 28, 2025	22.88	22.90	22.45	22.57	22.57	-0.79%	12,574,310
Jul 25, 2025	22.43	22.95	22.40	22.75	22.75	1.79%	15,758,620
Jul 24, 2025	22.23	22.38	22.15	22.35	22.35	1.04%	8,972,760
Jul 23, 2025	22.34	22.40	22.05	22.12	22.12	-0.67%	10,377,990
Jul 22, 2025	22.50	22.57	22.16	22.27	22.27	-1.33%	13,886,724
Jul 21, 2025	22.65	22.86	22.52	22.57	22.57	-1.27%	15,121,633
Jul 18, 2025	23.26	23.44	22.85	22.86	22.86	0.22%	24,785,146
Jul 17, 2025	22.56	22.91	22.51	22.81	22.81	0.09%	14,900,750
Jul 16, 2025	22.83	23.28	22.37	22.79	22.79	-0.18%	19,810,399
Jul 15, 2025	22.24	23.10	21.89	22.83	22.83	1.60%	27,086,823
Jul 14, 2025	22.61	22.70	22.41	22.47	22.47	-1.01%	11,635,567
Jul 11, 2025	22.27	22.88	21.93	22.70	22.70	1.75%	21,048,873
Jul 10, 2025	22.20	22.49	22.07	22.31	22.31	-0.76%	17,400,144
Jul 9, 2025	21.45	23.00	21.45	22.48	22.48	4.90%	38,705,042
Jul 8, 2025	20.83	21.45	20.76	21.43	21.43	2.88%	10,799,190
Jul 7, 2025	21.00	21.04	20.81	20.83	20.83	-1.14%	6,001,570
Jul 4, 2025	21.20	21.46	21.03	21.07	21.07	-0.61%	8,865,670
Jul 3, 2025	20.88	21.27	20.88	21.20	21.20	1.05%	7,275,860
Jul 2, 2025	21.39	21.39	20.88	20.98	20.98	-2.01%	8,254,516
Jul 1, 2025	21.40	21.46	21.12	21.41	21.41	-0.28%	8,550,570
Jun 30, 2025	21.30	21.55	21.24	21.47	21.47	0.70%	8,980,030
Jun 27, 2025	21.19	21.49	21.03	21.32	21.32	0.61%	10,656,156
Jun 26, 2025	21.33	21.53	21.11	21.19	21.19	-0.05%	11,620,740
Jun 25, 2025	20.84	21.25	20.80	21.20	21.20	1.53%	11,881,485
Jun 24, 2025	20.38	21.20	20.37	20.88	20.88	2.40%	10,441,810
Jun 23, 2025	20.02	20.42	20.00	20.39	20.28	0.79%	5,946,656
Jun 20, 2025	20.51	20.72	20.17	20.23	20.12	-1.51%	7,815,310
Jun 19, 2025	21.01	21.16	20.50	20.54	20.43	-2.05%	8,591,315
Jun 18, 2025	21.00	21.07	20.75	20.97	20.86	-0.43%	6,576,506
Jun 17, 2025	21.29	21.29	20.93	21.06	20.95	-0.89%	6,543,980
Jun 16, 2025	20.87	21.37	20.82	21.25	21.14	1.05%	6,510,108
Jun 13, 2025	21.53	21.64	21.00	21.03	20.92	-2.95%	12,099,081
Jun 12, 2025	21.70	22.04	21.51	21.67	21.55	-0.69%	7,670,530
Jun 11, 2025	21.75	22.05	21.75	21.82	21.70	-0.50%	8,610,700
Jun 10, 2025	22.46	22.46	21.61	21.93	21.81	-1.75%	11,251,033
Jun 9, 2025	22.44	22.56	22.19	22.32	22.20	0.13%	10,059,230
Jun 6, 2025	22.25	22.47	22.10	22.29	22.17	0.04%	10,075,026
Jun 5, 2025	21.95	22.38	21.66	22.28	22.16	1.83%	13,298,717
Jun 4, 2025	21.83	22.05	21.70	21.88	21.76	1.02%	9,227,377
Jun 3, 2025	21.42	22.15	21.41	21.66	21.54	1.26%	8,694,921
May 30, 2025	21.70	21.70	21.32	21.39	21.27	-2.02%	7,524,577
May 29, 2025	21.25	22.00	21.25	21.83	21.71	2.49%	10,705,262
May 28, 2025	21.64	21.69	21.24	21.30	21.19	-1.07%	7,792,080
May 27, 2025	22.30	22.30	21.41	21.53	21.41	-3.28%	14,110,755
May 26, 2025	21.89	22.33	21.89	22.26	22.14	1.69%	7,552,250
May 23, 2025	22.41	22.54	21.88	21.89	21.77	-2.28%	9,935,432