SHA:603228 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	63.04	63.04	59.59	61.37	-	-1.86%	23,950,532
Dec 4, 2025	63.58	64.15	61.01	62.53	62.53	-1.14%	19,293,920
Dec 3, 2025	64.13	65.50	62.94	63.25	63.25	-1.95%	20,402,440
Dec 2, 2025	65.68	66.60	64.06	64.51	64.51	-1.50%	22,051,090
Dec 1, 2025	65.28	66.80	63.20	65.49	65.49	0.09%	22,051,250
Nov 28, 2025	63.00	66.32	62.97	65.43	65.43	3.27%	25,549,110
Nov 27, 2025	64.92	67.14	63.16	63.36	63.36	-2.75%	26,164,160
Nov 26, 2025	62.80	67.64	61.16	65.15	65.15	2.04%	38,691,083
Nov 25, 2025	59.84	64.67	59.81	63.85	63.85	6.75%	32,608,024
Nov 24, 2025	61.76	62.11	59.24	59.81	59.81	-1.98%	23,413,440
Nov 21, 2025	63.18	63.70	60.70	61.02	61.02	-6.41%	23,521,450
Nov 20, 2025	68.47	69.44	65.01	65.20	65.20	0.46%	24,942,810
Nov 19, 2025	66.85	67.72	63.57	64.90	64.90	-4.21%	25,454,100
Nov 18, 2025	65.80	69.50	65.41	67.75	67.75	2.65%	27,926,430
Nov 17, 2025	65.80	67.85	65.68	66.00	66.00	1.07%	15,384,810
Nov 14, 2025	66.50	67.10	65.14	65.30	65.30	-4.32%	17,306,960
Nov 13, 2025	67.15	69.13	66.14	68.25	68.25	0.96%	25,785,610
Nov 12, 2025	66.47	68.11	64.70	67.60	67.60	1.06%	23,259,300
Nov 11, 2025	71.29	71.30	65.90	66.89	66.89	-4.31%	29,073,610
Nov 10, 2025	74.00	75.00	68.00	69.90	69.90	-4.92%	34,277,760
Nov 7, 2025	75.44	76.15	73.16	73.52	73.52	-3.96%	20,507,140
Nov 6, 2025	76.80	79.60	76.14	76.55	76.55	-0.33%	24,963,970
Nov 5, 2025	71.88	77.85	71.18	76.80	76.80	2.87%	27,620,550
Nov 4, 2025	77.20	78.22	73.88	74.66	74.66	-3.29%	27,024,530
Nov 3, 2025	72.93	78.22	72.00	77.20	77.20	6.34%	52,029,060
Oct 31, 2025	74.03	75.15	72.00	72.60	72.60	-1.91%	37,709,840
Oct 30, 2025	80.47	81.34	73.80	74.01	74.01	-9.23%	58,606,140
Oct 29, 2025	80.00	83.33	79.51	81.54	81.54	5.64%	51,712,460
Oct 28, 2025	71.57	77.19	71.43	77.19	77.19	10.00%	62,291,560
Oct 27, 2025	66.29	70.17	64.04	70.17	70.17	10.00%	50,552,670
Oct 24, 2025	61.30	63.99	59.65	63.79	63.79	6.37%	39,468,610
Oct 23, 2025	60.50	60.50	58.50	59.97	59.97	-1.38%	17,362,700
Oct 22, 2025	61.00	63.00	60.60	60.81	60.81	-1.76%	25,415,110
Oct 21, 2025	58.90	62.79	58.90	61.90	61.90	4.72%	51,040,540
Oct 20, 2025	55.36	59.76	55.36	59.11	59.11	8.80%	35,115,680
Oct 17, 2025	56.66	56.80	54.21	54.33	54.33	-4.13%	14,164,550
Oct 16, 2025	57.00	57.56	56.40	56.67	56.67	-0.98%	17,696,480
Oct 15, 2025	56.00	57.38	54.68	57.23	57.23	2.80%	23,937,890
Oct 14, 2025	59.65	60.15	55.41	55.67	55.67	-4.81%	29,945,620
Oct 13, 2025	57.10	60.50	57.10	58.48	58.48	-4.32%	30,826,540
Oct 10, 2025	63.08	64.16	60.70	61.12	61.12	-3.58%	26,719,490
Oct 9, 2025	63.98	66.09	63.14	63.39	63.39	0.67%	47,325,450
Sep 30, 2025	64.45	65.40	61.88	62.97	62.97	-1.32%	30,674,460
Sep 29, 2025	64.32	65.18	63.35	63.81	63.81	0.84%	26,716,510
Sep 26, 2025	66.55	67.44	63.23	63.28	63.28	-6.67%	41,730,460
Sep 25, 2025	68.99	69.97	66.12	67.80	67.80	-3.61%	37,247,960
Sep 24, 2025	72.08	73.88	67.82	70.34	70.34	-6.20%	58,185,060
Sep 23, 2025	77.80	81.41	72.10	74.99	74.99	-0.75%	44,786,260
Sep 22, 2025	71.19	77.30	71.19	75.56	75.56	4.02%	43,789,130
Sep 19, 2025	74.30	75.00	70.11	72.64	72.64	-0.71%	39,764,840