SHA:603213 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	13.51	13.88	13.45	13.82	13.82	2.22%	4,520,817
Apr 28, 2026	13.45	13.62	13.45	13.52	13.52	-0.07%	1,335,200
Apr 27, 2026	13.30	13.54	13.22	13.53	13.53	1.20%	3,129,100
Apr 24, 2026	13.41	13.48	13.35	13.37	13.37	-0.30%	1,321,923
Apr 23, 2026	13.43	13.43	13.30	13.41	13.41	-0.07%	1,399,423
Apr 22, 2026	13.48	13.48	13.40	13.42	13.42	-0.15%	742,300
Apr 21, 2026	13.43	13.48	13.38	13.44	13.44	-0.30%	1,034,300
Apr 20, 2026	13.38	13.53	13.36	13.48	13.48	0.37%	1,647,688
Apr 17, 2026	13.61	13.62	13.38	13.43	13.43	-1.32%	1,861,400
Apr 16, 2026	13.75	13.75	13.51	13.61	13.61	-0.58%	1,898,564
Apr 15, 2026	13.48	13.73	13.44	13.69	13.69	1.48%	2,474,090
Apr 14, 2026	13.45	13.55	13.36	13.49	13.49	0.30%	1,697,190
Apr 13, 2026	13.40	13.48	13.32	13.45	13.45	0.15%	1,253,100
Apr 10, 2026	13.41	13.48	13.37	13.43	13.43	0.22%	1,392,787
Apr 9, 2026	13.49	13.55	13.37	13.40	13.40	-1.03%	1,702,400
Apr 8, 2026	13.50	13.57	13.46	13.54	13.54	0.74%	2,798,290
Apr 7, 2026	13.34	13.50	13.32	13.44	13.44	0.90%	1,947,382
Apr 3, 2026	13.55	13.63	13.32	13.32	13.32	-1.70%	3,078,714
Apr 2, 2026	13.72	13.85	13.51	13.55	13.55	-1.95%	3,512,671
Apr 1, 2026	13.75	13.82	13.47	13.82	13.82	1.17%	6,358,971
Mar 31, 2026	13.72	13.95	13.63	13.66	13.66	-0.87%	6,541,300
Mar 30, 2026	14.10	14.18	13.71	13.78	13.78	-3.70%	10,087,500
Mar 27, 2026	13.50	14.50	13.49	14.31	14.31	6.00%	18,065,849
Mar 26, 2026	13.46	13.52	13.33	13.50	13.50	0.60%	2,228,200
Mar 25, 2026	13.00	13.70	12.98	13.42	13.42	3.47%	4,590,958
Mar 24, 2026	12.99	12.99	12.78	12.97	12.97	1.01%	2,468,168
Mar 23, 2026	13.10	13.21	12.78	12.84	12.84	-2.51%	4,736,700
Mar 20, 2026	13.47	13.47	13.17	13.17	13.17	-1.86%	3,621,200
Mar 19, 2026	13.50	13.60	13.39	13.42	13.42	-0.96%	2,549,200
Mar 18, 2026	13.65	13.65	13.46	13.55	13.55	-0.29%	2,609,300
Mar 17, 2026	13.74	13.77	13.56	13.59	13.59	-0.66%	2,828,000
Mar 16, 2026	13.82	13.87	13.65	13.68	13.68	-0.15%	2,477,200
Mar 13, 2026	13.83	13.96	13.70	13.70	13.70	-1.08%	2,952,100
Mar 12, 2026	13.79	13.93	13.76	13.85	13.85	0.51%	2,625,200
Mar 11, 2026	13.78	13.83	13.69	13.78	13.78	0.36%	1,341,100
Mar 10, 2026	13.66	13.76	13.64	13.73	13.73	0.59%	2,308,369
Mar 9, 2026	13.71	13.82	13.62	13.65	13.65	-0.94%	2,859,300
Mar 6, 2026	13.70	13.79	13.68	13.78	13.78	0.22%	2,769,400
Mar 5, 2026	13.80	13.84	13.69	13.75	13.75	0.59%	2,490,364
Mar 4, 2026	13.76	13.85	13.65	13.67	13.67	-0.94%	2,928,100
Mar 3, 2026	13.90	14.02	13.77	13.80	13.80	-0.72%	3,947,972
Mar 2, 2026	14.02	14.08	13.85	13.90	13.90	-1.28%	3,013,100
Feb 27, 2026	14.02	14.09	13.96	14.08	14.08	0.28%	2,357,300
Feb 26, 2026	14.11	14.13	14.02	14.04	14.04	-0.21%	2,601,464
Feb 25, 2026	13.99	14.12	13.98	14.07	14.07	0.79%	3,155,310
Feb 24, 2026	13.95	13.99	13.84	13.96	13.96	0.43%	2,739,898
Feb 13, 2026	13.98	14.09	13.86	13.90	13.90	-0.14%	2,782,500
Feb 12, 2026	14.06	14.11	13.91	13.92	13.92	-1.00%	2,758,200
Feb 11, 2026	13.91	14.12	13.84	14.06	14.06	0.93%	3,757,537
Feb 10, 2026	13.75	13.95	13.71	13.93	13.93	1.46%	4,188,060
Feb 9, 2026	13.71	13.73	13.65	13.73	13.73	0.51%	1,783,800
Feb 6, 2026	13.66	13.78	13.61	13.66	13.66	0.37%	2,779,400
Feb 5, 2026	13.70	13.74	13.61	13.61	13.61	-0.66%	1,509,700
Feb 4, 2026	13.64	13.75	13.59	13.70	13.70	0.51%	1,606,700
Feb 3, 2026	13.54	13.64	13.53	13.63	13.63	1.19%	1,865,100
Feb 2, 2026	13.80	13.80	13.46	13.47	13.47	-1.54%	3,862,000
Jan 30, 2026	13.62	13.76	13.55	13.68	13.68	0.15%	2,763,900
Jan 29, 2026	13.76	13.80	13.60	13.66	13.66	-0.73%	2,441,054
Jan 28, 2026	13.68	13.85	13.66	13.76	13.76	0.36%	2,979,800
Jan 27, 2026	13.72	13.79	13.62	13.71	13.71	-0.15%	2,598,400
Jan 26, 2026	13.85	13.90	13.72	13.73	13.73	-0.94%	2,775,454
Jan 23, 2026	13.78	13.86	13.75	13.86	13.86	0.51%	2,170,300
Jan 22, 2026	13.76	13.80	13.66	13.79	13.79	0.51%	2,026,800
Jan 21, 2026	13.70	13.75	13.65	13.72	13.72	-	2,619,700
Jan 20, 2026	13.68	13.76	13.66	13.72	13.72	-	2,406,400
Jan 19, 2026	13.58	13.79	13.55	13.72	13.72	0.81%	4,036,708
Jan 16, 2026	13.60	13.63	13.51	13.61	13.61	0.37%	1,934,500
Jan 15, 2026	13.48	13.71	13.47	13.56	13.56	0.67%	2,912,200
Jan 14, 2026	13.50	13.62	13.41	13.47	13.47	-1.03%	6,080,217
Jan 13, 2026	13.71	13.95	13.53	13.61	13.61	3.11%	12,516,790
Jan 12, 2026	13.20	13.23	13.10	13.20	13.20	-0.08%	2,464,700
Jan 9, 2026	13.20	13.25	13.12	13.21	13.21	0.23%	2,706,920
Jan 8, 2026	13.25	13.27	13.17	13.18	13.18	-0.60%	1,382,000
Jan 7, 2026	13.23	13.31	13.20	13.26	13.26	0.23%	2,236,200
Jan 6, 2026	13.15	13.26	13.10	13.23	13.23	0.84%	2,704,600
Jan 5, 2026	13.15	13.18	13.09	13.12	13.12	-0.08%	2,025,701
Dec 31, 2025	13.07	13.14	13.02	13.13	13.13	0.54%	1,380,189
Dec 30, 2025	13.26	13.29	13.00	13.06	13.06	-1.95%	2,443,853
Dec 29, 2025	13.19	13.38	13.08	13.32	13.32	1.60%	2,660,272
Dec 26, 2025	13.22	13.25	13.10	13.11	13.11	-0.53%	1,471,730
Dec 25, 2025	13.10	13.24	13.10	13.18	13.18	0.38%	1,417,200
Dec 24, 2025	13.15	13.16	13.05	13.13	13.13	0.31%	1,267,300
Dec 23, 2025	13.15	13.15	12.98	13.09	13.09	-0.08%	2,023,799
Dec 22, 2025	13.18	13.22	13.10	13.10	13.10	-0.61%	1,587,198
Dec 19, 2025	13.08	13.18	13.00	13.18	13.18	1.15%	1,606,199
Dec 18, 2025	12.94	13.23	12.94	13.03	13.03	-0.08%	1,781,500
Dec 17, 2025	13.10	13.11	12.89	13.04	13.04	-0.46%	1,962,700
Dec 16, 2025	13.20	13.22	12.93	13.10	13.10	-0.53%	3,445,660
Dec 15, 2025	13.35	13.40	13.15	13.17	13.17	-1.42%	2,603,400
Dec 12, 2025	13.49	13.51	13.32	13.36	13.36	-0.67%	2,286,900
Dec 11, 2025	13.63	13.64	13.42	13.45	13.45	-1.18%	2,697,000
Dec 10, 2025	13.65	13.71	13.52	13.61	13.61	-0.51%	2,629,549
Dec 9, 2025	13.79	13.82	13.67	13.68	13.68	-0.80%	1,944,200
Dec 8, 2025	13.79	13.82	13.75	13.79	13.79	0.22%	2,467,900
Dec 5, 2025	13.75	13.76	13.68	13.76	13.76	0.29%	1,626,164
Dec 4, 2025	13.73	13.83	13.70	13.72	13.72	-0.44%	1,506,600
Dec 3, 2025	13.85	13.90	13.73	13.78	13.78	-0.51%	2,014,420
Dec 2, 2025	13.85	13.92	13.74	13.85	13.85	-	1,997,998
Dec 1, 2025	13.90	13.95	13.82	13.85	13.85	-0.14%	1,819,700
Nov 28, 2025	13.86	13.92	13.74	13.87	13.87	0.22%	1,413,199