SHA:603230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	8.77	9.26	8.63	8.88	8.88	0.23%	4,295,900
Jun 25, 2026	8.88	9.05	8.75	8.86	8.86	-1.12%	1,362,400
Jun 24, 2026	9.39	9.39	8.96	8.96	8.96	-4.17%	1,762,500
Jun 23, 2026	9.12	9.42	9.08	9.35	9.35	1.96%	1,795,900
Jun 22, 2026	9.19	9.23	8.88	9.17	9.17	-0.65%	1,919,300
Jun 18, 2026	9.24	9.30	9.09	9.23	9.23	0.22%	1,154,441
Jun 17, 2026	9.58	9.65	9.28	9.36	9.21	-2.50%	2,222,600
Jun 16, 2026	9.80	9.80	9.56	9.60	9.45	-1.23%	1,158,456
Jun 15, 2026	9.72	9.91	9.68	9.72	9.56	-0.31%	1,869,244
Jun 12, 2026	9.50	9.75	9.47	9.75	9.59	2.42%	1,758,900
Jun 11, 2026	9.66	9.68	9.44	9.52	9.37	-1.86%	1,361,600
Jun 10, 2026	9.55	9.72	9.55	9.70	9.54	0.52%	1,194,688
Jun 9, 2026	9.72	9.76	9.55	9.65	9.50	-0.82%	1,453,000
Jun 8, 2026	9.70	9.85	9.52	9.73	9.57	-1.72%	1,868,900
Jun 5, 2026	9.70	9.97	9.69	9.90	9.74	2.06%	1,817,700
Jun 4, 2026	9.86	9.93	9.64	9.70	9.54	-1.92%	1,347,800
Jun 3, 2026	9.93	9.96	9.78	9.89	9.73	-0.50%	1,254,800
Jun 2, 2026	10.14	10.16	9.90	9.94	9.78	-1.97%	1,688,477
Jun 1, 2026	9.77	10.15	9.72	10.14	9.98	3.89%	2,448,977
May 29, 2026	9.78	9.88	9.70	9.76	9.60	0.21%	1,623,900
May 28, 2026	9.86	9.94	9.63	9.74	9.58	-1.62%	2,079,100
May 27, 2026	10.00	10.05	9.83	9.90	9.74	-1.39%	1,828,477
May 26, 2026	10.12	10.13	9.92	10.04	9.88	-1.18%	1,933,941
May 25, 2026	10.14	10.23	10.05	10.16	10.00	-0.10%	1,331,800
May 22, 2026	10.14	10.24	10.04	10.17	10.01	0.79%	1,310,500
May 21, 2026	10.34	10.44	10.08	10.09	9.93	-2.23%	1,871,400
May 20, 2026	10.56	10.56	10.28	10.32	10.15	-2.27%	1,453,300
May 19, 2026	10.34	10.57	10.31	10.56	10.39	2.03%	1,680,300
May 18, 2026	10.43	10.48	10.21	10.35	10.18	-0.77%	1,992,100
May 15, 2026	10.50	10.61	10.39	10.43	10.26	-0.67%	1,766,300
May 14, 2026	10.70	10.73	10.50	10.50	10.33	-1.69%	1,715,200
May 13, 2026	10.66	10.73	10.62	10.68	10.51	0.19%	1,502,300
May 12, 2026	10.85	10.88	10.64	10.66	10.49	-1.75%	1,897,400
May 11, 2026	10.96	10.96	10.75	10.85	10.68	-0.82%	2,512,900
May 8, 2026	10.90	10.97	10.84	10.94	10.76	0.64%	1,967,400
May 7, 2026	10.84	10.90	10.81	10.87	10.70	0.28%	2,175,800
May 6, 2026	10.75	10.84	10.74	10.84	10.67	0.74%	2,785,000
Apr 30, 2026	10.67	10.80	10.67	10.76	10.59	0.47%	2,347,300
Apr 29, 2026	10.58	10.73	10.58	10.71	10.54	1.04%	2,969,400
Apr 28, 2026	10.61	10.78	10.50	10.60	10.43	-1.30%	3,425,700
Apr 27, 2026	10.85	10.87	10.67	10.74	10.57	-0.92%	4,437,500
Apr 24, 2026	10.90	10.95	10.75	10.84	10.67	-0.55%	2,716,700
Apr 23, 2026	11.05	11.06	10.89	10.90	10.73	-1.62%	3,365,600
Apr 22, 2026	11.07	11.13	11.01	11.08	10.90	0.09%	2,013,700
Apr 21, 2026	11.13	11.13	11.03	11.07	10.89	-0.72%	2,909,300
Apr 20, 2026	11.11	11.16	11.06	11.15	10.97	-0.09%	2,574,201
Apr 17, 2026	11.17	11.17	11.07	11.16	10.98	-0.53%	3,276,900
Apr 16, 2026	11.16	11.26	11.09	11.22	11.04	0.54%	4,553,300
Apr 15, 2026	11.25	11.28	11.14	11.16	10.98	-1.33%	6,736,788
Apr 14, 2026	11.30	11.44	11.11	11.31	11.13	-0.09%	10,922,840