SHA:603220 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	19.59	21.39	19.50	20.61	20.61	4.35%	29,395,735
Jul 9, 2026	19.41	19.77	18.68	19.75	19.75	2.12%	19,948,442
Jul 8, 2026	19.05	19.87	18.80	19.34	19.34	1.79%	18,500,610
Jul 7, 2026	20.05	20.05	18.88	19.00	19.00	-4.62%	16,131,147
Jul 6, 2026	21.10	21.10	19.80	19.92	19.92	-4.60%	18,576,639
Jul 3, 2026	20.55	21.15	20.55	20.88	20.88	0.43%	13,698,417
Jul 2, 2026	21.14	21.64	20.70	20.79	20.79	-3.35%	17,731,162
Jul 1, 2026	21.57	22.21	20.92	21.51	21.51	0.66%	21,821,452
Jun 30, 2026	20.86	21.80	20.50	21.37	21.37	3.69%	18,795,994
Jun 29, 2026	21.50	21.77	20.52	20.61	20.61	-4.80%	21,509,546
Jun 26, 2026	23.00	23.00	21.63	21.65	21.65	-7.00%	24,608,091
Jun 25, 2026	23.96	24.13	23.11	23.28	23.28	-3.76%	23,621,745
Jun 24, 2026	24.06	24.43	23.23	24.19	24.19	0.54%	22,140,442
Jun 23, 2026	25.45	25.45	23.91	24.06	24.06	-5.76%	30,507,320
Jun 22, 2026	24.83	25.90	24.80	25.53	25.53	1.23%	34,946,147
Jun 18, 2026	24.31	25.50	24.31	25.22	25.22	3.91%	36,838,239
Jun 17, 2026	24.10	25.05	23.90	24.27	24.27	-0.41%	32,590,424
Jun 16, 2026	23.65	24.52	23.64	24.37	24.37	2.05%	31,676,280
Jun 15, 2026	22.63	23.95	22.60	23.88	23.88	6.51%	36,859,855
Jun 12, 2026	23.31	23.39	22.38	22.42	22.42	-1.97%	34,244,080
Jun 11, 2026	24.50	24.50	22.64	22.87	22.87	-6.77%	54,613,377
Jun 10, 2026	24.00	24.53	23.60	24.53	24.53	10.00%	23,962,352
Jun 9, 2026	22.25	22.38	21.80	22.30	22.30	1.36%	20,301,361
Jun 8, 2026	21.75	22.57	21.51	22.00	22.00	-3.38%	26,365,845
Jun 5, 2026	22.90	23.44	22.08	22.77	22.77	-0.44%	28,084,557
Jun 4, 2026	22.60	23.03	22.41	22.87	22.87	-0.48%	20,915,693
Jun 3, 2026	22.55	23.55	22.45	22.98	22.98	1.32%	29,690,414
Jun 2, 2026	23.18	23.30	22.21	22.68	22.68	-1.43%	20,265,530
Jun 1, 2026	23.03	23.62	22.89	23.01	23.01	-1.41%	21,173,130
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