SHA:603230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	12.42	12.55	12.40	12.52	12.52	0.72%	3,454,300
Jan 22, 2026	12.29	12.46	12.26	12.43	12.43	1.14%	3,127,200
Jan 21, 2026	12.42	12.46	12.27	12.29	12.29	-1.60%	4,510,188
Jan 20, 2026	12.34	12.51	12.27	12.49	12.49	-	4,424,358
Jan 19, 2026	12.38	12.49	12.32	12.49	12.49	0.56%	4,178,200
Jan 16, 2026	12.97	12.99	12.38	12.42	12.42	-4.02%	11,079,600
Jan 15, 2026	12.96	13.00	12.85	12.94	12.94	-0.92%	3,274,100
Jan 14, 2026	12.80	13.16	12.80	13.06	13.06	1.95%	8,909,500
Jan 13, 2026	13.14	13.18	12.79	12.81	12.81	-2.44%	8,306,100
Jan 12, 2026	12.95	13.22	12.90	13.13	13.13	1.55%	7,960,600
Jan 9, 2026	12.72	12.93	12.70	12.93	12.93	1.57%	4,569,700
Jan 8, 2026	12.69	12.75	12.61	12.73	12.73	0.32%	2,265,100
Jan 7, 2026	12.76	12.86	12.65	12.69	12.69	-0.55%	2,917,900
Jan 6, 2026	12.58	12.98	12.52	12.76	12.76	1.03%	5,731,000
Jan 5, 2026	12.34	12.68	12.30	12.63	12.63	2.27%	5,797,769
Dec 31, 2025	12.33	12.40	12.28	12.35	12.35	-0.48%	2,930,600
Dec 30, 2025	12.35	12.45	12.23	12.41	12.41	0.40%	4,335,700
Dec 29, 2025	12.65	12.65	12.35	12.36	12.36	-2.60%	4,092,700
Dec 26, 2025	12.79	12.88	12.66	12.69	12.69	-0.94%	3,565,300
Dec 25, 2025	12.68	12.81	12.61	12.81	12.81	0.31%	3,127,200
Dec 24, 2025	12.73	12.79	12.53	12.77	12.77	-0.70%	4,296,700
Dec 23, 2025	13.16	13.17	12.80	12.86	12.86	-1.76%	4,318,100
Dec 22, 2025	12.98	13.09	12.91	13.09	13.09	0.77%	5,923,848
Dec 19, 2025	12.90	13.02	12.85	12.99	12.99	-0.08%	4,405,800
Dec 18, 2025	12.80	13.06	12.71	13.00	13.00	0.46%	5,572,747
Dec 17, 2025	13.08	13.20	12.57	12.94	12.94	-1.22%	6,329,947
Dec 16, 2025	12.94	13.23	12.81	13.10	13.10	0.54%	6,405,000
Dec 15, 2025	13.10	13.21	12.85	13.03	13.03	-1.96%	9,620,699
Dec 12, 2025	12.64	13.45	12.64	13.29	13.29	2.70%	16,464,990
Dec 11, 2025	12.48	13.72	12.20	12.94	12.94	3.77%	11,633,800
Dec 10, 2025	12.76	12.84	12.45	12.47	12.47	-2.27%	3,990,600
Dec 9, 2025	12.60	12.90	12.52	12.76	12.76	1.11%	4,355,900
Dec 8, 2025	12.55	12.79	12.51	12.62	12.62	0.48%	2,956,900
Dec 5, 2025	12.49	12.70	12.38	12.56	12.56	-1.10%	2,813,500
Dec 4, 2025	12.51	12.84	12.45	12.70	12.70	0.87%	4,155,400
Dec 3, 2025	12.43	12.62	12.36	12.59	12.59	0.72%	2,573,100
Dec 2, 2025	12.42	12.54	12.32	12.50	12.50	-	1,789,700
Dec 1, 2025	12.62	12.66	12.43	12.50	12.50	-0.79%	2,787,900
Nov 28, 2025	12.60	12.69	12.52	12.60	12.60	-0.16%	2,517,600
Nov 27, 2025	12.58	12.75	12.56	12.62	12.62	-0.16%	2,548,319
Nov 26, 2025	12.91	13.05	12.58	12.64	12.64	-2.09%	4,128,700
Nov 25, 2025	12.44	13.01	12.39	12.91	12.91	4.28%	6,609,019
Nov 24, 2025	12.36	12.45	12.14	12.38	12.38	1.56%	3,010,600
Nov 21, 2025	12.42	12.59	12.06	12.19	12.19	-2.40%	3,915,900
Nov 20, 2025	12.55	12.67	12.38	12.49	12.49	-1.50%	4,684,000
Nov 19, 2025	13.13	13.15	12.61	12.68	12.68	-3.35%	6,375,900
Nov 18, 2025	12.95	13.24	12.86	13.12	13.12	1.31%	7,257,700
Nov 17, 2025	12.89	12.96	12.75	12.95	12.95	0.54%	3,442,767
Nov 14, 2025	12.83	13.00	12.80	12.88	12.88	0.16%	4,605,700
Nov 13, 2025	12.86	12.95	12.74	12.86	12.86	-	4,874,641