SHA:603230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	9.70	9.97	9.69	9.90	9.90	2.06%	1,817,700
Jun 4, 2026	9.86	9.93	9.64	9.70	9.70	-1.92%	1,347,800
Jun 3, 2026	9.93	9.96	9.78	9.89	9.89	-0.50%	1,254,800
Jun 2, 2026	10.14	10.16	9.90	9.94	9.94	-1.97%	1,688,477
Jun 1, 2026	9.77	10.15	9.72	10.14	10.14	3.89%	2,448,977
May 29, 2026	9.78	9.88	9.70	9.76	9.76	0.21%	1,623,900
May 28, 2026	9.86	9.94	9.63	9.74	9.74	-1.62%	2,079,100
May 27, 2026	10.00	10.05	9.83	9.90	9.90	-1.39%	1,828,477
May 26, 2026	10.12	10.13	9.92	10.04	10.04	-1.18%	1,933,941
May 25, 2026	10.14	10.23	10.05	10.16	10.16	-0.10%	1,331,800
May 22, 2026	10.14	10.24	10.04	10.17	10.17	0.79%	1,310,500
May 21, 2026	10.34	10.44	10.08	10.09	10.09	-2.23%	1,871,400
May 20, 2026	10.56	10.56	10.28	10.32	10.32	-2.27%	1,453,300
May 19, 2026	10.34	10.57	10.31	10.56	10.56	2.03%	1,680,300
May 18, 2026	10.43	10.48	10.21	10.35	10.35	-0.77%	1,992,100
May 15, 2026	10.50	10.61	10.39	10.43	10.43	-0.67%	1,766,300
May 14, 2026	10.70	10.73	10.50	10.50	10.50	-1.69%	1,715,200
May 13, 2026	10.66	10.73	10.62	10.68	10.68	0.19%	1,502,300
May 12, 2026	10.85	10.88	10.64	10.66	10.66	-1.75%	1,897,400
May 11, 2026	10.96	10.96	10.75	10.85	10.85	-0.82%	2,512,900
May 8, 2026	10.90	10.97	10.84	10.94	10.94	0.64%	1,967,400
May 7, 2026	10.84	10.90	10.81	10.87	10.87	0.28%	2,175,800
May 6, 2026	10.75	10.84	10.74	10.84	10.84	0.74%	2,785,000
Apr 30, 2026	10.67	10.80	10.67	10.76	10.76	0.47%	2,347,300
Apr 29, 2026	10.58	10.73	10.58	10.71	10.71	1.04%	2,969,400
Apr 28, 2026	10.61	10.78	10.50	10.60	10.60	-1.30%	3,425,700
Apr 27, 2026	10.85	10.87	10.67	10.74	10.74	-0.92%	4,437,500
Apr 24, 2026	10.90	10.95	10.75	10.84	10.84	-0.55%	2,716,700
Apr 23, 2026	11.05	11.06	10.89	10.90	10.90	-1.62%	3,365,600
Apr 22, 2026	11.07	11.13	11.01	11.08	11.08	0.09%	2,013,700
Apr 21, 2026	11.13	11.13	11.03	11.07	11.07	-0.72%	2,909,300
Apr 20, 2026	11.11	11.16	11.06	11.15	11.15	-0.09%	2,574,201
Apr 17, 2026	11.17	11.17	11.07	11.16	11.16	-0.53%	3,276,900
Apr 16, 2026	11.16	11.26	11.09	11.22	11.22	0.54%	4,553,300
Apr 15, 2026	11.25	11.28	11.14	11.16	11.16	-1.33%	6,736,788
Apr 14, 2026	11.30	11.44	11.11	11.31	11.31	-0.09%	10,922,840
Apr 13, 2026	11.99	11.99	11.32	11.32	11.32	-9.94%	24,935,600
Apr 10, 2026	13.40	13.40	12.40	12.57	12.57	3.20%	38,162,830
Apr 9, 2026	12.25	12.40	12.14	12.18	12.18	-1.22%	2,943,900
Apr 8, 2026	12.21	12.38	12.15	12.33	12.33	1.31%	4,529,700
Apr 7, 2026	11.85	12.22	11.74	12.17	12.17	2.44%	4,388,300
Apr 3, 2026	12.12	12.12	11.75	11.88	11.88	-1.33%	3,236,400
Apr 2, 2026	11.84	12.12	11.75	12.04	12.04	1.60%	5,042,000
Apr 1, 2026	11.98	12.00	11.62	11.85	11.85	-0.25%	4,046,800
Mar 31, 2026	12.20	12.26	11.87	11.88	11.88	-2.62%	4,115,200
Mar 30, 2026	12.15	12.22	12.07	12.20	12.20	0.16%	2,280,315
Mar 27, 2026	11.85	12.24	11.81	12.18	12.18	1.92%	3,851,200
Mar 26, 2026	11.83	12.03	11.75	11.95	11.95	0.84%	2,977,500
Mar 25, 2026	11.68	11.92	11.60	11.85	11.85	1.46%	2,554,115
Mar 24, 2026	11.36	11.72	11.31	11.68	11.68	3.73%	2,746,200