SHA:600010 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.96	3.28	2.95	3.20	-	7.38%	3,036,269,034
Feb 26, 2026	3.00	3.00	2.89	2.98	2.98	1.71%	3,099,828,415
Feb 25, 2026	2.67	2.93	2.66	2.93	2.93	10.15%	2,076,299,000
Feb 24, 2026	2.68	2.70	2.62	2.66	2.66	1.53%	1,023,484,000
Feb 13, 2026	2.64	2.66	2.59	2.62	2.62	-2.24%	1,005,991,000
Feb 12, 2026	2.65	2.70	2.63	2.68	2.68	0.37%	1,141,586,000
Feb 11, 2026	2.59	2.71	2.58	2.67	2.67	2.30%	1,476,176,000
Feb 10, 2026	2.54	2.63	2.53	2.61	2.61	3.16%	1,582,202,000
Feb 9, 2026	2.41	2.55	2.40	2.53	2.53	6.30%	1,568,941,777
Feb 6, 2026	2.37	2.42	2.35	2.38	2.38	-0.42%	592,857,900
Feb 5, 2026	2.43	2.45	2.38	2.39	2.39	-2.85%	646,445,500
Feb 4, 2026	2.44	2.47	2.43	2.46	2.46	0.41%	666,459,551
Feb 3, 2026	2.39	2.46	2.36	2.45	2.45	3.81%	907,998,500
Feb 2, 2026	2.42	2.45	2.34	2.36	2.36	-5.98%	1,256,493,000
Jan 30, 2026	2.60	2.60	2.43	2.51	2.51	-6.34%	2,106,351,949
Jan 29, 2026	2.62	2.74	2.57	2.68	2.68	3.08%	2,532,542,000
Jan 28, 2026	2.53	2.63	2.48	2.60	2.60	2.36%	1,471,757,000
Jan 27, 2026	2.57	2.62	2.50	2.54	2.54	-1.17%	956,197,500
Jan 26, 2026	2.59	2.62	2.54	2.57	2.57	-0.39%	1,065,841,000
Jan 23, 2026	2.49	2.58	2.47	2.58	2.58	3.61%	1,337,620,000
Jan 22, 2026	2.44	2.63	2.43	2.49	2.49	2.47%	2,235,893,000
Jan 21, 2026	2.36	2.50	2.36	2.43	2.43	2.53%	1,298,251,324
Jan 20, 2026	2.33	2.40	2.31	2.37	2.37	-	1,287,090,000
Jan 19, 2026	2.25	2.41	2.25	2.37	2.37	-5.20%	2,097,965,000
Jan 16, 2026	2.55	2.60	2.48	2.50	2.50	-1.57%	1,150,444,000
Jan 15, 2026	2.54	2.60	2.53	2.54	2.54	-	760,268,700
Jan 14, 2026	2.59	2.64	2.53	2.54	2.54	-2.68%	1,250,794,000
Jan 13, 2026	2.68	2.68	2.58	2.61	2.61	-2.97%	1,009,669,000
Jan 12, 2026	2.68	2.71	2.64	2.69	2.69	3.46%	1,696,480,000
Jan 9, 2026	2.53	2.60	2.52	2.60	2.60	2.77%	900,157,379
Jan 8, 2026	2.55	2.57	2.52	2.53	2.53	-1.94%	812,469,000
Jan 7, 2026	2.56	2.62	2.52	2.58	2.58	2.38%	1,490,283,000
Jan 6, 2026	2.43	2.52	2.43	2.52	2.52	3.70%	950,651,900
Jan 5, 2026	2.39	2.44	2.39	2.43	2.43	2.10%	646,644,700
Dec 31, 2025	2.38	2.40	2.37	2.38	2.38	-	335,108,376
Dec 30, 2025	2.38	2.40	2.36	2.38	2.38	-0.83%	377,598,638
Dec 29, 2025	2.41	2.43	2.39	2.40	2.40	-	388,099,700
Dec 26, 2025	2.39	2.42	2.38	2.40	2.40	0.42%	409,424,100
Dec 25, 2025	2.38	2.40	2.37	2.39	2.39	0.42%	301,286,300
Dec 24, 2025	2.38	2.39	2.36	2.38	2.38	-	341,679,754
Dec 23, 2025	2.40	2.41	2.37	2.38	2.38	-0.83%	427,037,568
Dec 22, 2025	2.37	2.42	2.37	2.40	2.40	1.27%	418,230,700
Dec 19, 2025	2.34	2.38	2.33	2.37	2.37	1.28%	417,889,300
Dec 18, 2025	2.34	2.37	2.33	2.34	2.34	-0.43%	275,743,000
Dec 17, 2025	2.31	2.36	2.30	2.35	2.35	1.29%	398,470,000
Dec 16, 2025	2.38	2.39	2.31	2.32	2.32	-2.52%	461,647,800
Dec 15, 2025	2.39	2.41	2.37	2.38	2.38	-0.42%	288,655,700
Dec 12, 2025	2.37	2.40	2.36	2.39	2.39	1.27%	402,611,023
Dec 11, 2025	2.41	2.42	2.36	2.36	2.36	-1.67%	400,479,800
Dec 10, 2025	2.40	2.41	2.38	2.40	2.40	-0.41%	312,587,231