SHA:603228 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	110.01	111.11	106.60	108.05	-	-1.78%	16,667,909
Sep 10, 2026	108.88	113.00	108.00	110.01	110.01	0.38%	28,529,340
Sep 9, 2026	109.10	113.56	107.00	109.59	109.59	2.45%	40,753,388
Sep 8, 2026	110.00	111.29	105.90	106.97	106.97	0.94%	62,130,742
Sep 7, 2026	98.98	105.97	98.55	105.97	105.97	10.00%	50,535,836
Sep 4, 2026	91.45	97.26	90.80	96.34	96.34	8.96%	77,730,088
Sep 3, 2026	90.40	90.56	85.60	88.42	88.42	-0.44%	27,468,456
Sep 2, 2026	88.21	90.46	87.50	88.81	88.81	-0.55%	22,807,590
Sep 1, 2026	96.49	96.49	87.50	89.30	89.30	-7.45%	40,841,465
Aug 31, 2026	90.00	97.18	90.00	96.49	96.49	2.76%	30,144,795
Aug 28, 2026	96.99	98.89	93.90	93.90	93.90	-2.94%	32,640,048
Aug 27, 2026	92.98	97.00	90.20	96.74	96.74	7.31%	42,790,405
Aug 26, 2026	92.00	94.17	90.00	90.15	90.15	-0.97%	31,470,257
Aug 25, 2026	90.08	92.50	88.60	91.03	91.03	-0.67%	26,259,090
Aug 24, 2026	94.84	95.79	87.68	91.64	91.64	-3.37%	36,214,609
Aug 21, 2026	88.40	96.82	88.40	94.84	94.84	6.30%	43,891,028
Aug 20, 2026	88.99	90.79	85.00	89.22	89.22	1.26%	32,064,190
Aug 19, 2026	92.10	95.44	88.11	88.11	88.11	-10.00%	41,494,000
Aug 18, 2026	96.00	98.70	92.59	97.90	97.90	1.00%	52,275,704
Aug 17, 2026	98.00	99.00	93.18	96.93	96.93	-1.10%	51,437,128
Aug 14, 2026	98.17	99.60	94.50	98.01	98.01	0.83%	50,949,290
Aug 13, 2026	102.00	106.01	97.03	97.20	97.20	-1.03%	74,864,230
Aug 12, 2026	88.91	98.21	88.50	98.21	98.21	10.00%	66,430,660
Aug 11, 2026	92.01	93.00	87.55	89.28	89.28	-7.00%	67,703,699
Aug 10, 2026	99.00	99.99	91.22	96.00	96.00	1.11%	105,414,200
Aug 7, 2026	93.66	94.95	92.80	94.95	94.95	10.00%	34,144,710
Aug 6, 2026	76.96	86.32	76.78	86.32	86.32	10.00%	46,534,180
Aug 5, 2026	75.54	81.99	74.00	78.47	78.47	-1.91%	60,687,778
Aug 4, 2026	77.00	80.17	75.10	80.00	80.00	7.02%	47,577,580
Aug 3, 2026	71.00	76.97	70.88	74.75	74.75	2.82%	43,891,029
Jul 31, 2026	74.56	74.57	71.78	72.70	72.70	7.24%	51,057,400
Jul 30, 2026	73.81	75.00	67.79	67.79	67.79	-10.00%	51,598,380
Jul 29, 2026	71.20	75.44	66.66	75.32	75.32	1.99%	56,799,279
Jul 28, 2026	79.50	79.95	73.85	73.85	73.85	-10.00%	54,097,253
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