SHA:603229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	9.47	9.70	9.32	9.69	9.69	1.89%	12,944,260
May 29, 2026	9.92	9.92	9.32	9.51	9.51	-3.55%	14,137,630
May 28, 2026	9.88	10.09	9.46	9.86	9.86	-0.40%	19,953,540
May 27, 2026	10.20	10.35	9.85	9.90	9.90	-3.41%	14,319,950
May 26, 2026	9.88	10.58	9.82	10.25	10.25	3.22%	17,775,840
May 25, 2026	10.05	10.27	9.85	9.93	9.93	-1.78%	13,446,470
May 22, 2026	10.40	10.41	10.03	10.11	10.11	-2.32%	11,399,650
May 21, 2026	10.62	10.77	10.30	10.35	10.35	-2.17%	15,779,770
May 20, 2026	10.38	10.74	10.21	10.58	10.58	1.63%	15,550,320
May 19, 2026	9.97	10.58	9.85	10.41	10.41	4.52%	20,709,320
May 18, 2026	10.01	10.10	9.86	9.96	9.96	-0.80%	6,085,874
May 15, 2026	9.80	10.14	9.78	10.04	10.04	2.03%	12,474,030
May 14, 2026	10.08	10.08	9.84	9.84	9.84	-2.48%	8,529,764
May 13, 2026	10.10	10.18	9.98	10.09	10.09	-0.69%	9,002,746
May 12, 2026	10.30	10.30	10.07	10.16	10.16	-1.55%	10,733,720
May 11, 2026	10.19	10.40	10.01	10.32	10.32	1.98%	15,917,660
May 8, 2026	10.23	10.28	9.99	10.12	10.12	-1.08%	10,078,300
May 7, 2026	10.37	10.37	10.16	10.23	10.23	-0.20%	8,905,650
May 6, 2026	9.82	10.57	9.81	10.25	10.25	4.27%	20,756,520
Apr 30, 2026	9.58	9.93	9.45	9.83	9.83	1.97%	11,523,000
Apr 29, 2026	10.18	10.18	9.52	9.64	9.64	-5.30%	17,879,240
Apr 28, 2026	10.14	10.30	10.08	10.18	10.18	0.39%	9,305,475
Apr 27, 2026	10.28	10.39	10.05	10.14	10.14	-0.78%	11,544,070
Apr 24, 2026	9.88	10.28	9.75	10.22	10.22	3.02%	13,424,300
Apr 23, 2026	10.00	10.02	9.82	9.92	9.92	-0.70%	6,049,542
Apr 22, 2026	9.81	10.00	9.81	9.99	9.99	1.22%	6,006,785
Apr 21, 2026	10.00	10.06	9.84	9.87	9.87	-1.00%	6,122,986
Apr 20, 2026	10.08	10.12	9.96	9.97	9.97	-0.99%	6,691,867
Apr 17, 2026	10.17	10.25	10.05	10.07	10.07	-1.66%	8,640,895
Apr 16, 2026	10.24	10.31	10.11	10.24	10.24	-0.10%	9,970,677
Apr 15, 2026	10.50	10.59	10.14	10.25	10.25	-1.16%	15,909,310
Apr 14, 2026	10.19	10.39	10.10	10.37	10.37	1.77%	13,561,280
Apr 13, 2026	10.11	10.30	9.98	10.19	10.19	0.69%	9,284,659
Apr 10, 2026	10.03	10.25	9.98	10.12	10.12	0.70%	9,387,043
Apr 9, 2026	10.10	10.33	10.01	10.05	10.05	-0.50%	11,022,960
Apr 8, 2026	10.18	10.23	10.01	10.10	10.10	0.40%	10,538,360
Apr 7, 2026	9.90	10.18	9.80	10.06	10.06	1.00%	11,239,190
Apr 3, 2026	10.21	10.25	9.95	9.96	9.96	-2.16%	12,216,890
Apr 2, 2026	10.21	10.32	10.14	10.18	10.18	-0.29%	14,707,460
Apr 1, 2026	10.19	10.43	10.19	10.21	10.21	0.89%	21,958,310
Mar 31, 2026	9.90	10.33	9.86	10.12	10.12	2.22%	17,306,470
Mar 30, 2026	9.93	10.12	9.81	9.90	9.90	-1.30%	14,707,590
Mar 27, 2026	9.54	10.27	9.52	10.03	10.03	2.45%	21,076,500
Mar 26, 2026	9.21	9.82	9.20	9.79	9.79	6.41%	13,490,010
Mar 25, 2026	9.14	9.25	9.10	9.20	9.20	0.55%	4,215,680
Mar 24, 2026	8.87	9.15	8.75	9.15	9.15	4.93%	6,886,114
Mar 23, 2026	9.21	9.30	8.63	8.72	8.72	-5.32%	8,766,023
Mar 20, 2026	9.38	9.49	9.21	9.21	9.21	-1.71%	4,000,795
Mar 19, 2026	9.52	9.57	9.32	9.37	9.37	-2.19%	5,536,321
Mar 18, 2026	9.62	9.65	9.50	9.58	9.58	-0.10%	3,683,018