SHA:603228 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	79.66	81.50	76.12	81.20	81.20	-1.49%	35,559,346
Oct 22, 2026	89.62	90.00	82.22	82.43	82.43	-8.41%	27,008,975
Oct 21, 2026	89.34	93.20	88.50	90.00	90.00	1.83%	27,749,596
Oct 20, 2026	86.70	90.05	85.00	88.38	88.38	1.70%	21,691,340
Oct 19, 2026	90.62	90.80	83.13	86.90	86.90	-3.98%	30,115,334
Oct 16, 2026	92.50	93.60	88.80	90.50	90.50	0.32%	28,262,182
Oct 15, 2026	91.81	99.09	90.13	90.21	90.21	-4.70%	43,236,260
Oct 14, 2026	96.88	98.98	94.46	94.66	94.66	-3.91%	31,668,420
Oct 13, 2026	87.22	100.60	87.22	98.51	98.51	2.52%	43,112,913
Oct 12, 2026	98.50	103.02	94.30	96.09	96.09	-0.92%	55,108,809
Oct 9, 2026	97.00	100.30	92.51	96.98	96.98	-0.93%	30,576,630
Oct 8, 2026	102.00	105.68	96.75	97.89	97.89	-3.28%	26,581,023
Sep 30, 2026	102.00	106.20	100.91	101.21	101.21	0.68%	23,281,970
Sep 29, 2026	92.79	101.32	92.61	100.53	100.53	5.82%	28,967,452
Sep 28, 2026	102.99	103.49	93.50	95.00	95.00	-8.26%	26,419,823
Sep 24, 2026	107.01	110.12	103.50	103.55	103.55	-3.63%	23,779,098
Sep 23, 2026	106.12	110.78	105.30	107.45	107.45	1.25%	29,172,796
Sep 22, 2026	112.00	112.50	105.20	106.12	106.12	-3.67%	38,428,802
Sep 21, 2026	106.02	112.90	106.02	110.16	110.16	5.47%	36,684,847
Sep 18, 2026	108.00	108.55	103.05	104.45	104.45	0.18%	29,609,997
Sep 17, 2026	105.12	107.72	104.07	104.26	104.26	-2.02%	23,771,887
Sep 16, 2026	106.00	108.00	104.22	106.41	106.41	1.76%	33,243,640
Sep 15, 2026	108.21	113.60	104.00	104.57	104.57	-3.36%	39,221,663
Sep 14, 2026	108.00	110.97	105.18	108.21	108.21	-3.17%	41,413,646
Sep 11, 2026	108.00	113.37	106.60	111.75	111.75	1.58%	40,957,940
Sep 10, 2026	108.88	113.00	108.00	110.01	110.01	0.38%	28,529,347
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%	32,064,195
Aug 19, 2026	92.10	95.44	88.11	88.11	88.11	-10.00%	41,494,009
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%	50,949,292
Aug 13, 2026	102.00	106.01	97.03	97.20	97.20	-1.03%	74,864,234
Aug 12, 2026	88.91	98.21	88.50	98.21	98.21	10.00%	66,430,669
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%	105,414,267
Aug 7, 2026	93.66	94.95	92.80	94.95	94.95	10.00%	34,144,716