SHA:603220 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	24.50	24.50	22.64	22.87	22.78	-6.77%	54,613,370
Jun 10, 2026	24.00	24.53	23.60	24.53	24.43	10.00%	23,962,350
Jun 9, 2026	22.25	22.38	21.80	22.30	22.21	1.36%	20,301,361
Jun 8, 2026	21.75	22.57	21.51	22.00	21.91	-3.38%	26,365,845
Jun 5, 2026	22.90	23.44	22.08	22.77	22.68	-0.44%	28,084,550
Jun 4, 2026	22.60	23.03	22.41	22.87	22.78	-0.48%	20,915,690
Jun 3, 2026	22.55	23.55	22.45	22.98	22.89	1.32%	29,690,410
Jun 2, 2026	23.18	23.30	22.21	22.68	22.59	-1.43%	20,265,530
Jun 1, 2026	23.03	23.62	22.89	23.01	22.92	-1.41%	21,173,130
May 29, 2026	24.80	24.80	23.02	23.34	23.24	-5.70%	32,782,850
May 28, 2026	24.70	25.27	23.79	24.75	24.65	0.32%	33,672,970
May 27, 2026	25.98	26.18	24.25	24.67	24.57	-5.98%	42,978,430
May 26, 2026	26.36	27.35	25.23	26.24	26.13	-4.79%	64,292,750
May 25, 2026	30.92	31.20	27.56	27.56	27.45	-9.99%	39,755,790
May 22, 2026	30.26	30.92	29.61	30.62	30.50	2.34%	35,812,350