SHA:603220 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	24.80	24.80	23.02	23.34	23.34	-5.70%	32,782,856
May 28, 2026	24.70	25.27	23.79	24.75	24.75	0.32%	33,672,973
May 27, 2026	25.98	26.18	24.25	24.67	24.67	-5.98%	42,978,434
May 26, 2026	26.36	27.35	25.23	26.24	26.24	-4.79%	64,292,759
May 25, 2026	30.92	31.20	27.56	27.56	27.56	-9.99%	39,755,798
May 22, 2026	30.26	30.92	29.61	30.62	30.62	2.34%	35,812,357
May 21, 2026	32.37	32.77	29.85	29.92	29.92	-7.28%	51,720,581
May 20, 2026	33.01	34.50	32.10	32.27	32.27	-3.24%	58,102,858
May 19, 2026	31.80	34.59	31.51	33.35	33.35	4.12%	75,388,340
May 18, 2026	31.50	32.30	31.15	32.03	32.03	2.83%	63,808,390
May 15, 2026	30.48	32.50	30.40	31.15	31.15	2.13%	66,928,570
May 14, 2026	31.59	31.63	29.90	30.50	30.50	-2.71%	46,621,670
May 13, 2026	29.75	31.96	29.47	31.35	31.35	4.74%	51,495,800
May 12, 2026	31.50	31.58	29.85	29.93	29.93	-3.76%	42,986,660
May 11, 2026	33.20	33.38	30.67	31.10	31.10	-3.15%	61,333,430
May 8, 2026	30.59	33.22	30.52	32.11	32.11	2.72%	56,862,370
May 7, 2026	30.06	31.65	29.88	31.26	31.26	5.47%	49,766,160
May 6, 2026	29.22	30.50	29.22	29.64	29.64	4.88%	52,992,390
Apr 30, 2026	28.99	29.26	27.50	28.26	28.26	-2.38%	44,839,280
Apr 29, 2026	28.75	30.27	28.33	28.95	28.95	-0.96%	50,399,020
Apr 28, 2026	29.70	30.59	28.88	29.23	29.23	-7.35%	70,470,300
Apr 27, 2026	31.84	32.33	30.88	31.55	31.55	-0.91%	59,237,180
Apr 24, 2026	33.22	33.50	30.94	31.84	31.84	-6.98%	88,865,640
Apr 23, 2026	30.92	34.23	30.92	34.23	34.23	9.99%	97,815,540
Apr 22, 2026	29.53	32.43	29.10	31.12	31.12	5.56%	76,874,930
Apr 21, 2026	30.40	30.43	28.88	29.48	29.48	-4.53%	50,274,800
Apr 20, 2026	32.01	32.17	30.58	30.88	30.88	-4.22%	73,791,220
Apr 17, 2026	32.56	33.23	31.61	32.24	32.24	0.97%	95,125,490
Apr 16, 2026	28.73	31.93	28.73	31.93	31.93	9.99%	88,749,790
Apr 15, 2026	28.38	29.73	28.10	29.03	29.03	2.91%	61,394,590
Apr 14, 2026	27.90	28.82	27.67	28.21	28.21	4.56%	55,523,820
Apr 13, 2026	26.00	27.38	26.00	26.98	26.98	1.89%	37,973,720
Apr 10, 2026	27.18	27.27	26.45	26.48	26.48	-1.93%	36,176,690
Apr 9, 2026	26.97	27.30	26.72	27.00	27.00	-1.39%	34,005,480
Apr 8, 2026	26.60	27.44	26.53	27.38	27.38	5.71%	44,555,910
Apr 7, 2026	26.00	26.32	25.58	25.90	25.90	-1.33%	32,255,030
Apr 3, 2026	25.15	27.00	24.77	26.25	26.25	6.28%	54,502,840
Apr 2, 2026	26.02	26.15	24.43	24.70	24.70	-6.08%	34,364,700
Apr 1, 2026	25.75	27.16	25.59	26.30	26.30	4.82%	39,980,540
Mar 31, 2026	25.65	26.33	24.99	25.09	25.09	-1.41%	25,490,550
Mar 30, 2026	24.30	25.73	23.48	25.45	25.45	2.17%	31,642,410
Mar 27, 2026	24.48	25.47	24.14	24.91	24.91	0.08%	23,740,720
Mar 26, 2026	25.87	26.10	24.70	24.89	24.89	-4.34%	23,284,320
Mar 25, 2026	25.56	26.48	25.48	26.02	26.02	3.01%	31,516,260
Mar 24, 2026	24.74	25.38	23.62	25.26	25.26	4.81%	37,128,940
Mar 23, 2026	24.77	25.78	23.96	24.10	24.10	-6.73%	38,473,190
Mar 20, 2026	27.65	27.80	25.84	25.84	25.84	-5.66%	39,774,120
Mar 19, 2026	27.50	28.38	27.36	27.39	27.39	-0.62%	62,439,260
Mar 18, 2026	25.50	27.56	25.29	27.56	27.56	10.02%	55,288,150
Mar 17, 2026	26.20	26.41	25.01	25.05	25.05	-3.28%	28,446,520