SHA:603228 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	73.54	73.78	69.75	69.92	-	-4.02%	13,756,945
Apr 29, 2026	72.58	74.35	70.61	72.85	72.85	-0.64%	38,727,520
Apr 28, 2026	75.34	75.99	71.99	73.32	73.32	-2.69%	53,736,610
Apr 27, 2026	71.37	75.35	70.90	75.35	75.35	10.00%	43,425,350
Apr 24, 2026	71.12	72.87	68.44	68.50	68.50	-2.14%	63,332,380
Apr 23, 2026	67.90	71.43	66.93	70.00	70.00	1.52%	81,671,410
Apr 22, 2026	64.78	69.28	64.40	68.95	68.95	5.80%	56,468,870
Apr 21, 2026	64.06	65.38	63.60	65.17	65.17	0.70%	26,755,220
Apr 20, 2026	65.40	66.52	64.50	64.72	64.72	-2.24%	40,491,330
Apr 17, 2026	63.16	67.50	62.98	66.20	66.20	4.50%	50,756,430
Apr 16, 2026	60.50	63.99	60.15	63.35	63.35	4.87%	36,933,140
Apr 15, 2026	62.95	62.98	60.15	60.41	60.41	-3.50%	28,871,480
Apr 14, 2026	61.58	63.80	60.60	62.60	62.60	2.83%	36,999,840
Apr 13, 2026	58.50	61.47	58.40	60.88	60.88	2.44%	25,854,162
Apr 10, 2026	59.80	60.45	58.59	59.43	59.43	0.59%	22,350,890
Apr 9, 2026	57.90	59.69	57.50	59.08	59.08	0.37%	22,206,800
Apr 8, 2026	56.00	58.90	55.98	58.86	58.86	7.82%	31,394,120
Apr 7, 2026	54.25	55.42	53.99	54.59	54.59	1.30%	14,632,350
Apr 3, 2026	54.68	54.98	53.68	53.89	53.89	-0.52%	13,507,340
Apr 2, 2026	55.88	56.57	53.90	54.17	54.17	-4.51%	18,556,500
Apr 1, 2026	58.30	58.35	56.14	56.73	56.73	0.62%	19,331,740
Mar 31, 2026	56.43	58.60	54.85	56.38	56.38	2.14%	27,271,260
Mar 30, 2026	54.56	55.69	54.05	55.20	55.20	-2.46%	17,536,640
Mar 27, 2026	55.95	57.55	55.30	56.59	56.59	-1.38%	16,504,516
Mar 26, 2026	57.77	58.56	57.11	57.38	57.38	-1.66%	13,323,830
Mar 25, 2026	57.00	59.80	56.75	58.35	58.35	3.20%	22,460,090
Mar 24, 2026	57.20	57.38	55.15	56.54	56.54	0.98%	17,103,874
Mar 23, 2026	56.37	59.35	55.77	55.99	55.99	-3.38%	21,394,082
Mar 20, 2026	60.00	60.78	57.90	57.95	57.95	-2.92%	21,765,360
Mar 19, 2026	60.50	61.02	59.25	59.69	59.69	-3.83%	22,096,070
Mar 18, 2026	61.46	62.68	60.50	62.07	62.07	1.65%	19,671,897
Mar 17, 2026	65.36	66.28	61.00	61.06	61.06	-3.77%	29,043,310
Mar 16, 2026	61.90	63.68	60.00	63.45	63.45	2.11%	23,155,280
Mar 13, 2026	62.89	63.88	61.42	62.14	62.14	-2.39%	26,806,170
Mar 12, 2026	62.90	65.84	62.55	63.66	63.66	1.94%	36,688,140
Mar 11, 2026	62.05	63.80	61.09	62.45	62.45	0.84%	23,840,908
Mar 10, 2026	60.00	62.15	59.78	61.93	61.93	5.95%	26,858,119
Mar 9, 2026	60.60	60.77	56.41	58.45	58.45	-6.13%	36,576,671
Mar 6, 2026	62.00	63.60	61.00	62.27	62.27	-0.30%	17,527,510
Mar 5, 2026	65.00	65.25	61.97	62.46	62.46	-1.79%	26,492,670
Mar 4, 2026	61.80	65.80	61.80	63.60	63.60	0.11%	18,948,260
Mar 3, 2026	68.05	68.30	63.52	63.53	63.53	-5.49%	29,610,760
Mar 2, 2026	64.24	68.72	64.23	67.22	67.22	1.08%	30,934,920
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