SHA:603228 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	78.40	82.50	78.40	82.50	-	10.00%	31,612,135
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
May 18, 2026	70.13	74.00	69.46	73.54	73.54	2.95%	29,339,080
May 15, 2026	74.01	75.35	70.85	71.43	70.88	-3.47%	31,182,050
May 14, 2026	78.12	78.44	74.00	74.00	73.43	-5.27%	40,070,730
May 13, 2026	74.93	80.50	74.90	78.12	77.52	2.56%	55,492,460
May 12, 2026	76.20	77.48	73.88	76.17	75.58	0.42%	43,323,710
May 11, 2026	74.40	76.45	72.80	75.85	75.27	1.81%	47,075,630
May 8, 2026	73.00	77.36	72.60	74.50	73.93	0.36%	39,167,830
May 7, 2026	70.90	76.33	69.50	74.23	73.66	5.79%	54,710,170
May 6, 2026	71.50	72.17	69.70	70.17	69.63	-	43,917,070
Apr 30, 2026	73.54	73.78	69.75	70.17	69.63	-3.68%	35,267,370
Apr 29, 2026	72.58	74.35	70.61	72.85	72.29	-0.64%	38,727,520
Apr 28, 2026	75.34	75.99	71.99	73.32	72.76	-2.69%	53,736,610
Apr 27, 2026	71.37	75.35	70.90	75.35	74.77	10.00%	43,425,350
Apr 24, 2026	71.12	72.87	68.44	68.50	67.97	-2.14%	63,332,380
Apr 23, 2026	67.90	71.43	66.93	70.00	69.46	1.52%	81,671,410
Apr 22, 2026	64.78	69.28	64.40	68.95	68.42	5.80%	56,468,870
Apr 21, 2026	64.06	65.38	63.60	65.17	64.67	0.70%	26,755,220
Apr 20, 2026	65.40	66.52	64.50	64.72	64.22	-2.24%	40,491,330
Apr 17, 2026	63.16	67.50	62.98	66.20	65.69	4.50%	50,756,430
Apr 16, 2026	60.50	63.99	60.15	63.35	62.86	4.87%	36,933,140
Apr 15, 2026	62.95	62.98	60.15	60.41	59.94	-3.50%	28,871,480
Apr 14, 2026	61.58	63.80	60.60	62.60	62.12	2.83%	36,999,840
Apr 13, 2026	58.50	61.47	58.40	60.88	60.41	2.44%	25,854,160
Apr 10, 2026	59.80	60.45	58.59	59.43	58.97	0.59%	22,350,890
Apr 9, 2026	57.90	59.69	57.50	59.08	58.63	0.37%	22,206,800
Apr 8, 2026	56.00	58.90	55.98	58.86	58.41	7.82%	31,394,120
Apr 7, 2026	54.25	55.42	53.99	54.59	54.17	1.30%	14,632,350
Apr 3, 2026	54.68	54.98	53.68	53.89	53.48	-0.52%	13,507,340
Apr 2, 2026	55.88	56.57	53.90	54.17	53.75	-4.51%	18,556,500
Apr 1, 2026	58.30	58.35	56.14	56.73	56.29	0.62%	19,331,740
Mar 31, 2026	56.43	58.60	54.85	56.38	55.95	2.14%	27,271,260
Mar 30, 2026	54.56	55.69	54.05	55.20	54.77	-2.46%	17,536,640
Mar 27, 2026	55.95	57.55	55.30	56.59	56.15	-1.38%	16,504,510
Mar 26, 2026	57.77	58.56	57.11	57.38	56.94	-1.66%	13,323,830
Mar 25, 2026	57.00	59.80	56.75	58.35	57.90	3.20%	22,460,090
Mar 24, 2026	57.20	57.38	55.15	56.54	56.10	0.98%	17,103,870
Mar 23, 2026	56.37	59.35	55.77	55.99	55.56	-3.38%	21,394,080
Mar 20, 2026	60.00	60.78	57.90	57.95	57.50	-2.92%	21,765,360
Mar 19, 2026	60.50	61.02	59.25	59.69	59.23	-3.83%	22,096,070
Mar 18, 2026	61.46	62.68	60.50	62.07	61.59	1.65%	19,671,890
Mar 17, 2026	65.36	66.28	61.00	61.06	60.59	-3.77%	29,043,310
Mar 16, 2026	61.90	63.68	60.00	63.45	62.96	2.11%	23,155,280
Mar 13, 2026	62.89	63.88	61.42	62.14	61.66	-2.39%	26,806,170
Mar 12, 2026	62.90	65.84	62.55	63.66	63.17	1.94%	36,688,140
Mar 11, 2026	62.05	63.80	61.09	62.45	61.97	0.84%	23,840,900
Mar 10, 2026	60.00	62.15	59.78	61.93	61.45	5.95%	26,858,110