SHA:603228 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	66.90	67.32	66.10	66.50	66.50	-3.93%	29,507,192
Feb 26, 2026	67.06	70.77	65.37	69.22	69.22	3.76%	56,143,446
Feb 25, 2026	64.29	67.20	63.93	66.71	66.71	4.89%	44,419,580
Feb 24, 2026	61.80	64.37	61.77	63.60	63.60	4.09%	30,187,990
Feb 13, 2026	61.72	62.64	61.09	61.10	61.10	-1.93%	18,319,750
Feb 12, 2026	61.92	62.88	61.24	62.30	62.30	0.56%	16,938,210
Feb 11, 2026	61.80	63.20	61.72	61.95	61.95	-0.15%	14,202,090
Feb 10, 2026	62.63	63.16	62.00	62.04	62.04	-0.96%	18,361,500
Feb 9, 2026	62.95	63.35	61.99	62.64	62.64	1.89%	18,810,840
Feb 6, 2026	60.57	63.36	59.68	61.48	61.48	0.79%	23,174,960
Feb 5, 2026	61.02	62.12	60.09	61.00	61.00	-1.20%	16,964,120
Feb 4, 2026	62.26	62.99	61.01	61.74	61.74	-2.11%	17,424,390
Feb 3, 2026	62.88	63.46	61.05	63.07	63.07	1.89%	25,327,070
Feb 2, 2026	64.15	65.60	61.80	61.90	61.90	-3.45%	24,570,520
Jan 30, 2026	63.00	64.63	62.00	64.11	64.11	0.64%	22,851,510
Jan 29, 2026	65.40	65.76	63.63	63.70	63.70	-2.47%	22,959,316
Jan 28, 2026	66.01	67.06	65.25	65.31	65.31	-0.77%	28,882,640
Jan 27, 2026	65.62	66.29	63.60	65.82	65.82	0.34%	28,179,910
Jan 26, 2026	66.37	67.20	65.21	65.60	65.60	-1.16%	22,367,820
Jan 23, 2026	68.22	68.22	66.14	66.37	66.37	-2.80%	26,713,870
Jan 22, 2026	68.00	69.33	67.00	68.28	68.28	1.28%	26,837,360
Jan 21, 2026	64.46	67.50	64.12	67.42	67.42	3.50%	25,139,438
Jan 20, 2026	68.30	68.50	64.48	65.14	65.14	-5.04%	31,720,280
Jan 19, 2026	70.67	70.76	68.59	68.60	68.60	-4.62%	29,392,920
Jan 16, 2026	72.56	73.50	71.10	71.92	71.92	-0.26%	23,685,720
Jan 15, 2026	70.60	72.48	70.02	72.11	72.11	0.64%	20,683,300
Jan 14, 2026	71.20	72.05	69.90	71.65	71.65	2.12%	24,862,210
Jan 13, 2026	71.30	72.60	69.71	70.16	70.16	-2.56%	23,922,910
Jan 12, 2026	74.00	74.19	69.80	72.00	72.00	-3.76%	39,189,790
Jan 9, 2026	76.50	76.77	72.14	74.81	74.81	-2.86%	32,264,380
Jan 8, 2026	79.16	79.85	76.65	77.01	77.01	-3.73%	25,555,790
Jan 7, 2026	77.00	81.56	76.53	79.99	79.99	2.75%	34,834,430
Jan 6, 2026	73.76	79.50	73.00	77.85	77.85	5.30%	36,529,900
Jan 5, 2026	73.21	74.80	71.50	73.93	73.93	1.15%	26,499,120
Dec 31, 2025	76.40	76.40	73.03	73.09	73.09	-4.24%	18,905,880
Dec 30, 2025	75.00	77.13	75.00	76.33	76.33	-0.65%	21,471,900
Dec 29, 2025	73.54	77.77	72.56	76.83	76.83	4.43%	38,076,297
Dec 26, 2025	75.52	75.73	72.13	73.57	73.57	-4.27%	32,764,850
Dec 25, 2025	76.70	77.86	73.70	76.85	76.85	0.33%	26,836,023
Dec 24, 2025	72.60	78.06	72.00	76.60	76.60	6.32%	38,409,980
Dec 23, 2025	72.86	73.79	71.60	72.05	72.05	-1.13%	27,166,500
Dec 22, 2025	69.00	73.63	68.20	72.87	72.87	8.86%	47,601,330
Dec 19, 2025	69.00	69.39	66.81	66.94	66.94	-1.38%	20,044,870
Dec 18, 2025	69.99	70.68	67.85	67.88	67.88	-5.59%	28,838,860
Dec 17, 2025	67.92	72.82	67.69	71.90	71.90	4.76%	43,914,530
Dec 16, 2025	65.40	70.70	65.05	68.63	68.63	5.55%	50,603,124
Dec 15, 2025	66.07	66.60	64.01	65.02	65.02	-3.56%	23,972,560
Dec 12, 2025	67.83	68.31	64.44	67.42	67.42	-1.56%	30,052,510
Dec 11, 2025	69.60	70.19	67.25	68.49	68.49	-1.67%	30,198,590
Dec 10, 2025	70.02	72.23	67.86	69.65	69.65	-2.08%	41,694,090