SHA:603220 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	30.59	33.22	30.52	32.11	32.11	2.72%	56,862,379
May 7, 2026	30.06	31.65	29.88	31.26	31.26	5.47%	49,766,169
May 6, 2026	29.22	30.50	29.22	29.64	29.64	4.88%	52,992,399
Apr 30, 2026	28.99	29.26	27.50	28.26	28.26	-2.38%	44,839,286
Apr 29, 2026	28.75	30.27	28.33	28.95	28.95	-0.96%	50,399,029
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%	59,237,189
Apr 24, 2026	33.22	33.50	30.94	31.84	31.84	-6.98%	88,865,644
Apr 23, 2026	30.92	34.23	30.92	34.23	34.23	9.99%	97,815,548
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%	73,791,226
Apr 17, 2026	32.56	33.23	31.61	32.24	32.24	0.97%	95,125,499
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%	61,394,596
Apr 14, 2026	27.90	28.82	27.67	28.21	28.21	4.56%	55,523,828
Apr 13, 2026	26.00	27.38	26.00	26.98	26.98	1.89%	37,973,724
Apr 10, 2026	27.18	27.27	26.45	26.48	26.48	-1.93%	36,176,697
Apr 9, 2026	26.97	27.30	26.72	27.00	27.00	-1.39%	34,005,485
Apr 8, 2026	26.60	27.44	26.53	27.38	27.38	5.71%	44,555,914
Apr 7, 2026	26.00	26.32	25.58	25.90	25.90	-1.33%	32,255,034
Apr 3, 2026	25.15	27.00	24.77	26.25	26.25	6.28%	54,502,841
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%	39,980,544
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%	31,642,412
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%	55,288,151
Mar 17, 2026	26.20	26.41	25.01	25.05	25.05	-3.28%	28,446,520
Mar 16, 2026	25.99	26.26	24.93	25.90	25.90	-1.22%	40,789,470
Mar 13, 2026	27.75	27.99	26.20	26.22	26.22	-6.72%	42,290,177
Mar 12, 2026	28.62	29.30	28.00	28.11	28.11	-2.16%	46,090,140
Mar 11, 2026	29.00	29.46	28.51	28.73	28.73	-2.61%	61,488,060
Mar 10, 2026	30.67	31.03	28.82	29.50	29.50	0.65%	92,330,835
Mar 9, 2026	28.77	30.10	27.78	29.31	29.31	6.85%	91,733,570
Mar 6, 2026	27.00	28.00	26.50	27.43	27.43	6.36%	55,913,530
Mar 5, 2026	26.00	26.30	25.26	25.79	25.79	1.66%	30,232,220
Mar 4, 2026	25.07	26.09	25.00	25.37	25.37	-0.67%	22,519,900
Mar 3, 2026	27.29	27.30	25.16	25.54	25.54	-5.44%	42,907,810
Mar 2, 2026	26.87	27.88	26.84	27.01	27.01	-2.84%	35,349,940
Feb 27, 2026	26.78	28.36	26.38	27.80	27.80	2.58%	73,110,240
Feb 26, 2026	24.94	27.43	24.94	27.10	27.10	8.66%	80,281,859
Feb 25, 2026	25.65	26.00	24.85	24.94	24.94	-3.07%	25,521,620
Feb 24, 2026	26.30	26.43	25.31	25.73	25.73	-1.30%	22,949,810