SHA:603220 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	18.40	18.50	17.65	17.91	17.91	-2.18%	17,668,033
Sep 10, 2026	18.53	18.64	18.13	18.31	18.31	-1.82%	15,689,722
Sep 9, 2026	18.53	18.96	18.21	18.65	18.65	0.59%	22,084,974
Sep 8, 2026	18.67	19.07	18.43	18.54	18.54	-0.38%	20,642,013
Sep 7, 2026	18.42	18.74	18.26	18.61	18.61	1.53%	15,194,275
Sep 4, 2026	18.65	19.15	18.20	18.33	18.33	-0.81%	24,959,467
Sep 3, 2026	18.55	18.77	18.27	18.48	18.48	0.27%	12,592,013
Sep 2, 2026	18.25	18.65	18.16	18.43	18.43	-0.43%	12,553,555
Sep 1, 2026	19.19	19.22	18.47	18.51	18.51	-2.01%	16,693,524
Aug 31, 2026	18.10	18.95	18.03	18.89	18.89	1.94%	16,861,781
Aug 28, 2026	18.78	19.08	18.50	18.53	18.53	-2.01%	19,302,945
Aug 27, 2026	18.63	18.93	18.45	18.91	18.91	1.67%	18,763,834
Aug 26, 2026	18.74	19.05	18.42	18.60	18.60	0.32%	15,191,432
Aug 25, 2026	18.00	18.66	17.80	18.54	18.54	2.26%	18,623,963
Aug 24, 2026	18.47	18.48	17.90	18.13	18.13	-1.84%	18,109,773
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%	48,852,572
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%	13,443,467
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%	13,914,336
Jul 23, 2026	18.48	19.29	18.31	18.97	18.97	2.60%	24,081,388
Jul 22, 2026	18.05	19.03	17.94	18.49	18.49	1.99%	23,954,078
Jul 21, 2026	17.57	18.13	16.40	18.13	18.13	3.13%	25,531,231
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