SHA:603231 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	18.78	18.88	18.66	18.71	18.71	0.05%	3,320,460
Feb 12, 2026	19.60	19.71	18.56	18.70	18.70	-5.56%	8,193,810
Feb 11, 2026	19.75	19.87	19.61	19.80	19.73	-0.30%	2,207,500
Feb 10, 2026	19.88	19.94	19.73	19.86	19.79	-0.25%	1,967,200
Feb 9, 2026	20.05	20.13	19.80	19.91	19.84	-0.25%	3,009,500
Feb 6, 2026	19.85	20.18	19.71	19.96	19.89	-0.20%	4,184,700
Feb 5, 2026	19.48	20.30	19.37	20.00	19.93	2.83%	5,951,616
Feb 4, 2026	19.22	19.60	19.18	19.45	19.38	1.46%	2,458,300
Feb 3, 2026	19.40	19.54	19.00	19.17	19.10	-1.03%	3,637,635
Feb 2, 2026	19.85	19.90	19.33	19.37	19.30	-2.76%	3,662,316
Jan 30, 2026	19.45	19.99	19.33	19.92	19.85	2.26%	5,164,305
Jan 29, 2026	19.48	19.66	19.30	19.48	19.41	-0.10%	2,108,246
Jan 28, 2026	19.63	19.69	19.46	19.50	19.43	-0.91%	1,893,642
Jan 27, 2026	19.98	19.98	19.28	19.68	19.61	-0.56%	3,253,882
Jan 26, 2026	20.00	20.09	19.56	19.79	19.72	-0.75%	4,544,200
Jan 23, 2026	19.88	20.10	19.86	19.94	19.87	0.05%	2,323,627
Jan 22, 2026	20.00	20.10	19.80	19.93	19.86	-0.05%	2,169,645
Jan 21, 2026	19.90	19.99	19.77	19.94	19.87	0.05%	2,497,684
Jan 20, 2026	19.70	19.98	19.53	19.93	19.86	1.17%	3,707,100
Jan 19, 2026	19.28	19.83	19.28	19.70	19.63	1.29%	3,633,166
Jan 16, 2026	19.57	19.74	19.34	19.45	19.38	-0.97%	3,829,642
Jan 15, 2026	19.08	19.95	19.03	19.64	19.57	2.94%	5,808,276
Jan 14, 2026	18.89	19.20	18.79	19.08	19.01	0.95%	4,173,806
Jan 13, 2026	18.75	19.09	18.65	18.90	18.83	0.80%	4,219,747
Jan 12, 2026	18.88	18.89	18.58	18.75	18.68	0.11%	2,881,282
Jan 9, 2026	18.57	18.74	18.50	18.73	18.66	0.38%	3,031,880
Jan 8, 2026	18.54	18.75	18.46	18.66	18.59	0.70%	2,096,400
Jan 7, 2026	18.60	18.64	18.46	18.53	18.46	-0.11%	2,021,935
Jan 6, 2026	18.48	18.64	18.41	18.55	18.48	0.43%	2,547,041
Jan 5, 2026	18.32	18.50	18.28	18.47	18.40	0.82%	2,488,500
Dec 31, 2025	18.12	18.33	18.00	18.32	18.26	1.27%	1,855,145
Dec 30, 2025	18.25	18.34	18.07	18.09	18.03	-0.88%	1,649,400
Dec 29, 2025	18.45	18.53	18.16	18.25	18.19	-1.35%	2,122,004
Dec 26, 2025	18.67	18.69	18.47	18.50	18.43	-0.96%	1,517,000
Dec 25, 2025	18.55	18.68	18.49	18.68	18.61	0.65%	1,510,020
Dec 24, 2025	18.60	18.64	18.45	18.56	18.49	-	1,856,600
Dec 23, 2025	18.61	18.71	18.51	18.56	18.49	-0.32%	1,452,189
Dec 22, 2025	18.67	18.75	18.54	18.62	18.55	-0.05%	2,053,500
Dec 19, 2025	18.49	18.75	18.39	18.63	18.56	1.03%	1,838,889
Dec 18, 2025	18.40	18.67	18.22	18.44	18.37	-0.27%	1,561,792
Dec 17, 2025	18.29	18.52	18.18	18.49	18.42	0.54%	1,869,914
Dec 16, 2025	18.56	18.79	18.37	18.39	18.32	-1.55%	1,644,400
Dec 15, 2025	18.37	18.76	18.27	18.68	18.61	1.14%	1,725,448
Dec 12, 2025	18.73	18.92	18.47	18.47	18.40	-1.39%	2,054,400
Dec 11, 2025	19.12	19.21	18.66	18.73	18.66	-1.68%	2,349,900
Dec 10, 2025	19.13	19.30	19.03	19.05	18.98	-0.99%	2,217,114
Dec 9, 2025	19.50	19.50	19.16	19.24	19.17	-0.41%	2,250,157
Dec 8, 2025	19.41	19.50	19.02	19.32	19.25	-0.51%	2,342,320
Dec 5, 2025	19.29	19.45	19.07	19.42	19.35	0.83%	1,988,600
Dec 4, 2025	19.75	19.91	19.25	19.26	19.19	-2.38%	2,223,326