SHA:603230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.57	11.75	11.51	11.73	11.73	1.38%	1,791,511
Mar 5, 2026	11.56	11.63	11.51	11.57	11.57	0.96%	1,973,100
Mar 4, 2026	11.50	11.59	11.37	11.46	11.46	-1.12%	2,300,000
Mar 3, 2026	11.95	12.04	11.54	11.59	11.59	-3.58%	5,795,911
Mar 2, 2026	12.40	12.41	12.02	12.02	12.02	-3.76%	7,359,100
Feb 27, 2026	12.45	12.51	12.41	12.49	12.49	0.40%	3,232,200
Feb 26, 2026	12.45	12.52	12.39	12.44	12.44	-0.08%	2,966,700
Feb 25, 2026	12.43	12.58	12.38	12.45	12.45	0.48%	4,248,600
Feb 24, 2026	12.39	12.43	12.31	12.39	12.39	0.24%	4,234,200
Feb 13, 2026	12.42	12.50	12.32	12.36	12.36	-0.40%	4,801,500
Feb 12, 2026	12.77	12.81	12.41	12.41	12.41	-3.20%	7,989,300
Feb 11, 2026	13.08	13.08	12.77	12.82	12.82	-2.51%	6,368,600
Feb 10, 2026	12.92	13.30	12.88	13.15	13.15	1.78%	9,827,300
Feb 9, 2026	12.82	13.00	12.73	12.92	12.92	1.89%	5,506,000
Feb 6, 2026	12.85	12.85	12.63	12.68	12.68	-1.71%	4,382,500
Feb 5, 2026	12.80	12.99	12.78	12.90	12.90	0.39%	3,888,000
Feb 4, 2026	12.99	12.99	12.75	12.85	12.85	-1.08%	4,819,300
Feb 3, 2026	13.17	13.19	12.88	12.99	12.99	-0.54%	5,800,800
Feb 2, 2026	13.13	13.43	12.98	13.06	13.06	-0.76%	8,194,312
Jan 30, 2026	12.93	13.39	12.81	13.16	13.16	1.78%	11,733,700
Jan 29, 2026	12.66	13.09	12.61	12.93	12.93	1.97%	9,657,900
Jan 28, 2026	12.59	12.85	12.50	12.68	12.68	0.79%	5,865,600
Jan 27, 2026	12.45	12.60	12.25	12.58	12.58	0.96%	4,993,700
Jan 26, 2026	12.52	12.57	12.30	12.46	12.46	-0.48%	4,195,958
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