SHA:603220 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	17.71	18.74	17.51	18.47	18.47	3.24%	26,100,270
Aug 20, 2026	18.48	18.52	17.75	17.89	17.89	-1.76%	21,891,531
Aug 19, 2026	19.42	19.53	18.08	18.21	18.21	-9.09%	33,589,386
Aug 18, 2026	20.45	20.48	19.80	20.03	20.03	-2.96%	32,782,143
Aug 17, 2026	20.34	21.00	20.14	20.64	20.64	1.47%	47,791,791
Aug 14, 2026	19.99	20.60	19.47	20.34	20.34	2.78%	49,069,536
Aug 13, 2026	20.25	20.77	19.71	19.79	19.79	0.66%	51,012,206
Aug 12, 2026	19.35	20.41	19.07	19.66	19.66	3.20%	45,893,091
Aug 11, 2026	19.59	19.63	18.71	19.05	19.05	-0.94%	22,185,322
Aug 10, 2026	19.60	19.67	18.97	19.23	19.23	-2.48%	27,946,727
Aug 7, 2026	20.13	20.20	19.31	19.72	19.72	-2.81%	40,685,691
Aug 6, 2026	19.30	20.98	19.28	20.29	20.29	3.63%	54,211,479
Aug 5, 2026	18.73	19.86	18.63	19.58	19.58	2.89%	39,646,042
Aug 4, 2026	18.81	19.18	17.50	19.03	19.03	0.79%	48,852,570
Aug 3, 2026	18.25	19.08	18.25	18.88	18.88	3.62%	17,069,186
Jul 31, 2026	17.83	18.60	17.82	18.22	18.22	5.26%	21,051,353
Jul 30, 2026	17.98	18.19	17.30	17.31	17.31	-4.84%	13,443,460
Jul 29, 2026	18.30	18.32	17.54	18.19	18.19	-0.66%	14,925,670
Jul 28, 2026	18.16	18.58	18.00	18.31	18.31	-1.03%	10,487,776
Jul 27, 2026	18.00	18.50	17.80	18.50	18.50	1.87%	11,629,571
Jul 24, 2026	18.51	18.84	18.08	18.16	18.16	-4.27%	13,914,330
Jul 23, 2026	18.48	19.29	18.31	18.97	18.97	2.60%	24,081,380
Jul 22, 2026	18.05	19.03	17.94	18.49	18.49	1.99%	23,954,070
Jul 21, 2026	17.57	18.13	16.40	18.13	18.13	3.13%	25,531,230
Jul 20, 2026	17.69	18.51	17.03	17.58	17.58	2.75%	24,880,380
Jul 17, 2026	18.31	18.31	16.88	17.18	17.11	-6.63%	19,225,999
Jul 16, 2026	17.88	19.08	17.77	18.40	18.33	1.32%	18,821,883
Jul 15, 2026	18.70	19.23	18.00	18.16	18.09	-5.32%	20,646,332
Jul 14, 2026	19.37	19.75	18.56	19.18	19.10	-1.79%	16,557,917
Jul 13, 2026	20.47	21.60	19.44	19.53	19.45	-5.24%	20,748,949
Jul 10, 2026	19.59	21.39	19.50	20.61	20.53	4.35%	29,395,735
Jul 9, 2026	19.41	19.77	18.68	19.75	19.67	2.12%	19,948,442
Jul 8, 2026	19.05	19.87	18.80	19.34	19.26	1.79%	18,500,618
Jul 7, 2026	20.05	20.05	18.88	19.00	18.92	-4.62%	16,131,147
Jul 6, 2026	21.10	21.10	19.80	19.92	19.84	-4.60%	18,576,639
Jul 3, 2026	20.55	21.15	20.55	20.88	20.79	0.43%	13,698,417
Jul 2, 2026	21.14	21.64	20.70	20.79	20.71	-3.35%	17,731,162
Jul 1, 2026	21.57	22.21	20.92	21.51	21.42	0.66%	21,821,452
Jun 30, 2026	20.86	21.80	20.50	21.37	21.28	3.69%	18,795,994
Jun 29, 2026	21.50	21.77	20.52	20.61	20.53	-4.80%	21,509,546
Jun 26, 2026	23.00	23.00	21.63	21.65	21.56	-7.00%	24,608,091
Jun 25, 2026	23.96	24.13	23.11	23.28	23.19	-3.76%	23,621,745
Jun 24, 2026	24.06	24.43	23.23	24.19	24.09	0.54%	22,140,442
Jun 23, 2026	25.45	25.45	23.91	24.06	23.96	-5.76%	30,507,320
Jun 22, 2026	24.83	25.90	24.80	25.53	25.43	1.23%	34,946,147
Jun 18, 2026	24.31	25.50	24.31	25.22	25.12	3.91%	36,838,230
Jun 17, 2026	24.10	25.05	23.90	24.27	24.17	-0.41%	32,590,420
Jun 16, 2026	23.65	24.52	23.64	24.37	24.27	2.05%	31,676,280
Jun 15, 2026	22.63	23.95	22.60	23.88	23.78	6.51%	36,859,850
Jun 12, 2026	23.31	23.39	22.38	22.42	22.33	-1.97%	34,244,080