SHA:603228 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	68.02	68.97	66.25	68.97	68.97	10.00%	85,551,527
Sep 11, 2025	60.96	62.70	60.00	62.70	62.70	10.00%	25,370,233
Sep 10, 2025	52.50	57.00	52.50	57.00	57.00	10.00%	47,489,611
Sep 9, 2025	53.00	54.30	51.30	51.82	51.82	-2.78%	28,723,113
Sep 8, 2025	56.00	57.28	53.10	53.30	53.30	-2.56%	28,661,493
Sep 5, 2025	52.10	54.88	51.63	54.70	54.70	5.13%	30,507,449
Sep 4, 2025	55.26	56.88	51.12	52.03	52.03	-5.57%	39,067,868
Sep 3, 2025	55.00	56.32	53.68	55.10	55.10	0.18%	29,769,820
Sep 2, 2025	61.69	62.50	55.00	55.00	55.00	-10.00%	48,591,091
Sep 1, 2025	62.33	64.44	60.09	61.11	61.11	-4.35%	40,701,856
Aug 29, 2025	64.00	64.76	62.32	63.89	63.89	-2.05%	40,258,502
Aug 28, 2025	60.80	66.66	58.79	65.23	65.23	6.90%	64,939,957
Aug 27, 2025	60.77	64.14	60.25	61.02	61.02	0.02%	49,298,835
Aug 26, 2025	60.12	62.90	59.09	61.01	61.01	2.37%	64,292,730
Aug 25, 2025	56.80	59.60	56.18	59.60	59.60	10.00%	59,266,289
Aug 22, 2025	54.20	55.48	53.78	54.18	54.18	-0.04%	32,866,518
Aug 21, 2025	55.75	55.75	53.52	54.20	54.20	-2.80%	28,554,416
Aug 20, 2025	56.58	56.58	54.67	55.76	55.76	-2.94%	26,139,359
Aug 19, 2025	57.59	59.20	56.55	57.45	57.45	-0.98%	28,834,369
Aug 18, 2025	55.00	59.70	54.72	58.02	58.02	5.72%	46,748,638
Aug 15, 2025	54.73	55.72	54.56	54.88	54.88	0.18%	33,067,856
Aug 14, 2025	59.56	59.56	54.70	54.78	54.78	-8.94%	53,144,170
Aug 13, 2025	57.80	60.33	57.08	60.16	60.16	4.07%	50,413,272
Aug 12, 2025	59.85	60.22	56.33	57.81	57.81	-4.21%	55,124,284
Aug 11, 2025	58.94	61.50	57.68	60.35	60.35	1.22%	32,515,185
Aug 8, 2025	58.70	61.00	58.18	59.62	59.62	0.97%	31,279,339
Aug 7, 2025	59.22	61.48	57.88	59.05	59.05	-0.89%	26,529,452
Aug 6, 2025	59.80	61.97	59.40	59.58	59.58	-0.53%	25,605,228
Aug 5, 2025	61.53	62.00	59.39	59.90	59.90	-1.61%	23,621,043
Aug 4, 2025	61.50	61.50	59.50	60.88	60.88	-2.04%	33,219,321
Aug 1, 2025	63.76	64.50	61.38	62.15	62.15	-6.63%	28,721,713
Jul 31, 2025	66.50	69.04	64.64	66.56	66.56	0.54%	31,364,024
Jul 30, 2025	67.00	67.50	64.06	66.20	66.20	-2.66%	29,759,475
Jul 29, 2025	61.70	68.72	60.88	68.01	68.01	7.64%	30,357,635
Jul 28, 2025	58.30	64.13	58.00	63.18	63.18	8.37%	28,297,646
Jul 25, 2025	54.30	58.77	54.30	58.30	58.30	6.64%	33,538,169
Jul 24, 2025	54.68	55.05	52.91	54.67	54.67	1.81%	22,445,830
Jul 23, 2025	54.20	54.75	53.05	53.70	53.70	-1.00%	18,459,772
Jul 22, 2025	55.85	57.49	54.24	54.24	54.24	-4.81%	30,020,871
Jul 21, 2025	53.47	57.90	52.67	56.98	56.98	6.64%	42,245,838
Jul 18, 2025	54.30	58.18	52.54	53.43	53.43	0.43%	46,475,218
Jul 17, 2025	49.70	53.80	49.43	53.20	53.20	7.41%	35,916,358
Jul 16, 2025	51.51	51.71	49.34	49.53	49.53	-2.58%	27,325,517
Jul 15, 2025	49.29	52.33	49.14	50.84	50.84	4.80%	41,804,943
Jul 14, 2025	47.74	49.17	47.15	48.51	48.51	1.27%	28,994,138
Jul 11, 2025	49.64	49.70	47.22	47.90	47.90	-3.52%	39,305,830
Jul 10, 2025	50.54	50.99	48.00	49.65	49.65	-1.23%	35,257,503
Jul 9, 2025	50.55	53.46	49.60	50.27	50.27	-0.55%	51,007,057
Jul 8, 2025	46.03	50.55	45.50	50.55	50.55	10.01%	52,632,943
Jul 7, 2025	45.80	48.08	45.22	45.95	45.95	-1.35%	32,803,193