SHA:603228 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	79.50	79.95	73.85	73.85	-	-10.00%	53,944,853
Jul 27, 2026	74.60	82.06	74.60	82.06	82.06	10.00%	55,205,552
Jul 24, 2026	70.38	78.36	68.50	74.60	74.60	1.10%	48,157,560
Jul 23, 2026	76.00	79.00	72.01	73.79	73.79	-3.14%	44,551,400
Jul 22, 2026	72.80	79.92	72.70	76.18	76.18	3.14%	63,019,110
Jul 21, 2026	71.21	75.00	64.62	73.86	73.86	2.87%	67,693,570
Jul 20, 2026	75.11	76.15	69.00	71.80	71.80	0.14%	62,762,875
Jul 17, 2026	67.96	75.30	66.80	71.70	71.70	1.29%	84,089,969
Jul 16, 2026	64.01	72.14	63.01	70.79	70.79	7.94%	64,164,669
Jul 15, 2026	69.69	70.60	65.52	65.58	65.58	-5.12%	24,257,113
Jul 14, 2026	66.70	70.06	63.98	69.12	69.12	5.32%	33,587,399
Jul 13, 2026	68.88	70.93	65.02	65.63	65.63	-6.31%	25,620,072
Jul 10, 2026	68.73	73.69	68.26	70.05	70.05	2.64%	44,001,674
Jul 9, 2026	63.88	68.68	63.60	68.25	68.25	9.20%	39,319,600
Jul 8, 2026	65.00	65.50	61.54	62.50	62.50	-2.86%	19,505,974
Jul 7, 2026	66.80	69.25	63.60	64.34	64.34	-5.08%	25,839,569
Jul 6, 2026	71.78	71.78	65.81	67.78	67.78	-5.82%	40,300,642
Jul 3, 2026	66.05	72.79	65.00	71.97	71.97	8.77%	55,788,569
Jul 2, 2026	66.16	70.16	64.00	66.17	66.17	-2.99%	25,192,617
Jul 1, 2026	72.42	73.35	68.00	68.21	68.21	-5.80%	31,819,376
Jun 30, 2026	68.59	73.00	68.10	72.41	72.41	5.57%	28,128,641
Jun 29, 2026	72.17	73.88	67.00	68.59	68.59	-5.56%	35,268,470
Jun 26, 2026	76.08	76.48	71.82	72.63	72.63	-6.44%	36,167,940
Jun 25, 2026	73.31	79.54	71.52	77.63	77.63	6.49%	52,643,170
Jun 24, 2026	72.82	74.07	71.30	72.90	72.90	-0.08%	30,029,380
Jun 23, 2026	75.51	75.85	71.60	72.96	72.96	-4.74%	37,223,840
Jun 22, 2026	81.22	82.00	75.62	76.59	76.59	-5.51%	59,521,610
Jun 18, 2026	79.23	82.44	78.31	81.06	81.06	0.37%	51,951,840
Jun 17, 2026	77.00	82.77	76.76	80.76	80.76	3.34%	51,530,330
Jun 16, 2026	79.94	79.94	77.11	78.15	78.15	-1.67%	46,308,630
Jun 15, 2026	75.15	79.70	74.11	79.48	79.48	8.73%	40,776,350
Jun 12, 2026	78.00	78.00	73.10	73.10	73.10	-3.56%	39,406,898
Jun 11, 2026	75.25	78.50	73.56	75.80	75.80	0.61%	41,741,440
Jun 10, 2026	75.00	78.88	74.50	75.34	75.34	4.33%	55,867,080
Jun 9, 2026	70.20	73.40	69.30	72.21	72.21	4.71%	35,075,290
Jun 8, 2026	67.04	72.80	67.04	68.96	68.96	-3.32%	31,155,730
Jun 5, 2026	73.00	74.76	70.91	71.33	71.33	-5.27%	33,638,220
Jun 4, 2026	73.08	76.35	72.50	75.30	75.30	1.37%	33,960,520
Jun 3, 2026	75.09	77.30	72.94	74.28	74.28	-1.72%	41,516,010
Jun 2, 2026	72.63	76.45	69.20	75.58	75.58	4.97%	43,252,580
Jun 1, 2026	78.71	81.50	71.91	72.00	72.00	-9.07%	46,779,640
May 29, 2026	81.74	84.24	77.50	79.18	79.18	-2.51%	39,403,920
May 28, 2026	81.60	82.63	78.68	81.22	81.22	-1.49%	38,542,070
May 27, 2026	86.93	87.00	81.75	82.45	82.45	-5.77%	50,420,570
May 26, 2026	85.00	89.90	84.48	87.50	87.50	0.67%	56,752,780
May 25, 2026	87.99	89.70	84.61	86.92	86.92	5.36%	71,320,520
May 22, 2026	78.40	82.50	78.40	82.50	82.50	10.00%	44,615,650
May 21, 2026	77.48	81.00	74.91	75.00	75.00	-1.65%	57,166,730
May 20, 2026	71.58	77.77	71.50	76.26	76.26	6.99%	52,062,810
May 19, 2026	72.93	72.93	68.06	71.28	71.28	-3.07%	32,412,360