SHA:603207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	26.19	26.37	26.19	26.25	26.25	0.04%	1,266,700
Apr 29, 2026	26.13	26.48	26.13	26.24	26.24	-0.11%	1,712,370
Apr 28, 2026	27.03	27.32	26.18	26.27	26.27	-5.27%	2,775,266
Apr 27, 2026	27.46	27.75	26.85	27.73	27.73	0.95%	1,357,400
Apr 24, 2026	27.50	27.77	27.29	27.47	27.47	-0.76%	746,200
Apr 23, 2026	27.88	27.88	27.49	27.68	27.68	-0.82%	624,700
Apr 22, 2026	28.19	28.19	27.72	27.91	27.91	0.43%	585,254
Apr 21, 2026	28.19	28.20	27.60	27.79	27.79	-1.35%	814,988
Apr 20, 2026	27.70	28.17	27.69	28.17	28.17	1.04%	825,800
Apr 17, 2026	28.18	28.18	27.60	27.88	27.88	-0.92%	810,000
Apr 16, 2026	28.09	28.18	27.77	28.14	28.14	0.50%	1,023,200
Apr 15, 2026	27.96	28.15	27.43	28.00	28.00	2.00%	1,520,489
Apr 14, 2026	27.48	27.48	27.07	27.45	27.45	0.73%	605,289
Apr 13, 2026	27.49	27.70	27.15	27.25	27.25	-1.16%	848,685
Apr 10, 2026	27.43	27.95	27.30	27.57	27.57	0.88%	969,800
Apr 9, 2026	27.89	28.05	27.20	27.33	27.33	-1.94%	1,195,612
Apr 8, 2026	27.80	28.10	27.62	27.87	27.87	1.09%	1,153,100
Apr 7, 2026	27.29	27.78	26.73	27.57	27.57	1.03%	812,000
Apr 3, 2026	28.13	28.21	27.15	27.29	27.29	-2.99%	1,018,700
Apr 2, 2026	28.18	28.42	27.96	28.13	28.13	-0.60%	1,004,434
Apr 1, 2026	27.89	28.37	27.53	28.30	28.30	2.80%	1,088,600
Mar 31, 2026	27.62	28.09	27.53	27.53	27.53	-0.33%	698,760
Mar 30, 2026	27.20	27.76	27.03	27.62	27.62	1.17%	882,500
Mar 27, 2026	26.39	27.30	26.39	27.30	27.30	2.67%	1,153,148
Mar 26, 2026	26.86	27.11	26.42	26.59	26.59	-0.49%	790,500
Mar 25, 2026	26.73	26.93	26.40	26.72	26.72	-0.04%	882,600
Mar 24, 2026	25.91	26.76	25.90	26.73	26.73	4.13%	1,341,784
Mar 23, 2026	27.00	27.00	25.48	25.67	25.67	-6.07%	1,595,600
Mar 20, 2026	27.91	28.11	27.33	27.33	27.33	-2.22%	985,198
Mar 19, 2026	28.25	28.45	27.85	27.95	27.95	-1.83%	884,538
Mar 18, 2026	28.59	28.67	28.05	28.47	28.47	-0.11%	976,100
Mar 17, 2026	28.36	29.00	28.33	28.50	28.50	0.56%	1,563,285
Mar 16, 2026	28.11	28.40	28.11	28.34	28.34	0.50%	644,174
Mar 13, 2026	28.09	28.50	28.02	28.20	28.20	0.39%	884,842
Mar 12, 2026	28.27	28.36	28.05	28.09	28.09	-1.06%	784,000
Mar 11, 2026	28.45	28.66	28.26	28.39	28.39	0.50%	1,000,200
Mar 10, 2026	28.09	28.28	28.05	28.25	28.25	1.07%	1,620,500
Mar 9, 2026	28.11	28.40	27.87	27.95	27.95	-1.55%	1,644,906
Mar 6, 2026	27.90	28.55	27.89	28.39	28.39	1.28%	1,114,083
Mar 5, 2026	28.25	28.53	27.97	28.03	28.03	-0.11%	777,900
Mar 4, 2026	28.01	28.32	27.74	28.06	28.06	-0.32%	1,031,600
Mar 3, 2026	28.54	28.90	28.15	28.15	28.15	-1.68%	1,138,840
Mar 2, 2026	29.58	29.58	28.60	28.63	28.63	-3.83%	1,650,862
Feb 27, 2026	29.84	29.92	29.67	29.77	29.77	-0.13%	623,339
Feb 26, 2026	29.85	30.01	29.70	29.81	29.81	-0.33%	618,242
Feb 25, 2026	29.83	30.15	29.80	29.91	29.91	0.23%	647,649
Feb 24, 2026	29.90	29.97	29.53	29.84	29.84	0.84%	663,814
Feb 13, 2026	29.70	29.86	29.56	29.59	29.59	-0.44%	576,766
Feb 12, 2026	30.30	30.37	29.70	29.72	29.72	-1.82%	1,191,000
Feb 11, 2026	30.26	30.63	30.22	30.27	30.27	0.03%	810,200
Feb 10, 2026	30.30	30.60	30.18	30.26	30.26	-0.13%	834,800
Feb 9, 2026	30.48	30.97	30.18	30.30	30.30	-0.56%	1,340,701
Feb 6, 2026	30.48	30.92	30.40	30.47	30.47	0.23%	1,466,353
Feb 5, 2026	30.26	30.45	30.20	30.40	30.40	0.50%	936,353
Feb 4, 2026	30.18	30.47	29.88	30.25	30.25	0.27%	926,600
Feb 3, 2026	29.90	30.26	29.75	30.17	30.17	1.96%	953,588
Feb 2, 2026	30.23	30.45	29.59	29.59	29.59	-2.28%	998,300
Jan 30, 2026	29.84	30.44	29.76	30.28	30.28	1.47%	1,268,200
Jan 29, 2026	30.20	30.25	29.62	29.84	29.84	-0.96%	1,429,427
Jan 28, 2026	31.04	31.05	30.10	30.13	30.13	-2.99%	2,348,919
Jan 27, 2026	31.42	31.83	30.42	31.06	31.06	-1.08%	3,223,026
Jan 26, 2026	31.05	31.40	30.72	31.40	31.40	1.13%	2,069,281
Jan 23, 2026	30.77	31.60	30.73	31.05	31.05	0.88%	1,798,749
Jan 22, 2026	30.38	30.88	30.38	30.78	30.78	0.75%	1,256,230
Jan 21, 2026	30.24	30.55	30.24	30.55	30.55	0.53%	965,536
Jan 20, 2026	30.38	30.65	30.28	30.39	30.39	0.13%	1,388,300
Jan 19, 2026	30.00	30.35	29.81	30.35	30.35	1.17%	1,016,385
Jan 16, 2026	30.00	30.18	29.73	30.00	30.00	0.17%	871,823
Jan 15, 2026	29.72	30.18	29.58	29.95	29.95	0.40%	924,715
Jan 14, 2026	30.10	30.30	29.60	29.83	29.83	-0.57%	2,141,085
Jan 13, 2026	29.89	30.59	29.74	30.00	30.00	0.77%	2,531,916
Jan 12, 2026	29.60	29.78	29.43	29.77	29.77	0.57%	1,356,100
Jan 9, 2026	29.50	29.64	29.39	29.60	29.60	0.17%	1,342,668
Jan 8, 2026	29.40	29.70	29.22	29.55	29.55	0.92%	1,036,333
Jan 7, 2026	29.34	29.54	29.27	29.28	29.28	0.03%	1,114,000
Jan 6, 2026	29.22	29.34	29.08	29.27	29.27	0.24%	1,146,170
Jan 5, 2026	28.62	29.28	28.59	29.20	29.20	2.03%	1,216,484
Dec 31, 2025	28.84	28.84	28.61	28.62	28.62	-0.35%	400,280
Dec 30, 2025	28.74	28.90	28.65	28.72	28.72	-0.10%	558,300
Dec 29, 2025	29.01	29.01	28.71	28.75	28.75	-0.38%	433,102
Dec 26, 2025	29.05	29.12	28.78	28.86	28.86	-0.59%	800,985
Dec 25, 2025	28.94	29.10	28.89	29.03	29.03	0.03%	567,870
Dec 24, 2025	28.71	29.08	28.57	29.02	29.02	1.08%	901,800
Dec 23, 2025	28.79	28.88	28.66	28.71	28.71	-0.31%	417,696
Dec 22, 2025	28.88	28.95	28.61	28.80	28.80	0.03%	628,900
Dec 19, 2025	28.49	28.85	28.40	28.79	28.79	1.30%	776,585
Dec 18, 2025	28.05	28.49	28.00	28.42	28.42	1.17%	706,915
Dec 17, 2025	27.96	28.18	27.73	28.09	28.09	0.46%	704,400
Dec 16, 2025	28.49	28.59	27.90	27.96	27.96	-2.00%	1,076,500
Dec 15, 2025	28.50	28.75	28.34	28.53	28.53	0.07%	543,785
Dec 12, 2025	28.45	28.61	28.21	28.51	28.51	0.32%	613,104
Dec 11, 2025	28.81	28.91	28.41	28.42	28.42	-1.22%	783,100
Dec 10, 2025	28.66	28.84	28.57	28.77	28.77	0.14%	601,000
Dec 9, 2025	29.14	29.23	28.71	28.73	28.73	-1.27%	850,700
Dec 8, 2025	29.03	29.28	28.92	29.10	29.10	0.17%	658,363
Dec 5, 2025	28.85	29.09	28.51	29.05	29.05	0.62%	820,300
Dec 4, 2025	29.31	29.31	28.80	28.87	28.87	-0.96%	661,100
Dec 3, 2025	29.25	29.35	29.01	29.15	29.15	-0.34%	570,600
Dec 2, 2025	29.40	29.55	29.21	29.25	29.25	-0.54%	740,048
Dec 1, 2025	29.28	29.51	29.27	29.41	29.41	0.34%	593,400