SHA:603228 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	69.10	72.22	68.79	71.13	71.13	4.08%	58,527,840
Dec 8, 2025	63.10	68.34	62.20	68.34	68.34	10.00%	40,565,260
Dec 5, 2025	63.04	63.04	59.59	62.13	62.13	-0.64%	31,738,850
Dec 4, 2025	63.58	64.15	61.01	62.53	62.53	-1.14%	19,293,920
Dec 3, 2025	64.13	65.50	62.94	63.25	63.25	-1.95%	20,402,440
Dec 2, 2025	65.68	66.60	64.06	64.51	64.51	-1.50%	22,051,090
Dec 1, 2025	65.28	66.80	63.20	65.49	65.49	0.09%	22,051,250
Nov 28, 2025	63.00	66.32	62.97	65.43	65.43	3.27%	25,549,110
Nov 27, 2025	64.92	67.14	63.16	63.36	63.36	-2.75%	26,164,160