SHA:600010 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.31	2.35	2.28	2.28	2.28	-1.30%	547,396,568
Sep 25, 2025	2.31	2.34	2.30	2.31	2.31	-	517,376,410
Sep 24, 2025	2.30	2.34	2.28	2.31	2.31	0.43%	500,058,362
Sep 23, 2025	2.37	2.38	2.27	2.30	2.30	-3.36%	792,701,010
Sep 22, 2025	2.38	2.39	2.33	2.38	2.38	-	673,645,572
Sep 19, 2025	2.41	2.45	2.38	2.38	2.38	-1.24%	624,673,650
Sep 18, 2025	2.47	2.49	2.39	2.41	2.41	-2.82%	944,021,483
Sep 17, 2025	2.46	2.48	2.44	2.48	2.48	-0.80%	645,526,710
Sep 16, 2025	2.51	2.52	2.43	2.50	2.50	-0.40%	947,906,150
Sep 15, 2025	2.52	2.56	2.49	2.51	2.51	-0.40%	826,010,180
Sep 12, 2025	2.48	2.54	2.46	2.52	2.52	1.61%	1,215,258,720
Sep 11, 2025	2.43	2.49	2.40	2.48	2.48	2.06%	969,037,702
Sep 10, 2025	2.42	2.48	2.41	2.43	2.43	-0.41%	756,111,130
Sep 9, 2025	2.45	2.50	2.43	2.44	2.44	-0.81%	883,767,330
Sep 8, 2025	2.48	2.52	2.45	2.46	2.46	-0.81%	811,492,085
Sep 5, 2025	2.43	2.49	2.39	2.48	2.48	1.64%	1,005,364,022
Sep 4, 2025	2.54	2.57	2.39	2.44	2.44	-4.69%	1,301,310,750
Sep 3, 2025	2.65	2.68	2.53	2.56	2.56	-3.40%	1,242,908,835
Sep 2, 2025	2.72	2.73	2.62	2.65	2.65	-3.64%	1,477,122,770
Sep 1, 2025	2.81	2.81	2.69	2.75	2.75	-1.43%	1,680,290,500
Aug 29, 2025	2.81	2.92	2.78	2.79	2.79	-0.36%	2,061,454,621
Aug 28, 2025	2.75	2.89	2.74	2.80	2.80	0.36%	1,979,121,775
Aug 27, 2025	2.78	2.90	2.74	2.79	2.79	0.72%	2,518,928,302
Aug 26, 2025	2.99	2.99	2.77	2.77	2.77	-7.36%	3,060,638,400
Aug 25, 2025	2.75	2.99	2.73	2.99	2.99	9.93%	2,122,825,075
Aug 22, 2025	2.67	2.77	2.66	2.72	2.72	1.49%	1,835,188,560
Aug 21, 2025	2.62	2.82	2.61	2.68	2.68	1.52%	1,910,886,000
Aug 20, 2025	2.63	2.72	2.58	2.64	2.64	-0.75%	1,501,253,430
Aug 19, 2025	2.68	2.75	2.63	2.66	2.66	-0.75%	1,934,510,472
Aug 18, 2025	2.54	2.72	2.50	2.68	2.68	6.77%	2,322,474,483
Aug 15, 2025	2.47	2.55	2.47	2.51	2.51	0.40%	1,123,459,802
Aug 14, 2025	2.51	2.54	2.49	2.50	2.50	-0.40%	1,088,158,730
Aug 13, 2025	2.51	2.53	2.49	2.51	2.51	-	928,453,890
Aug 12, 2025	2.55	2.56	2.50	2.51	2.51	-2.33%	1,023,918,844
Aug 11, 2025	2.62	2.64	2.56	2.57	2.57	-0.39%	1,116,829,460
Aug 8, 2025	2.56	2.61	2.53	2.58	2.58	-1.53%	1,272,242,530
Aug 7, 2025	2.54	2.67	2.43	2.62	2.62	3.56%	2,175,528,950
Aug 6, 2025	2.59	2.61	2.51	2.53	2.53	-2.32%	1,241,883,860
Aug 5, 2025	2.50	2.62	2.50	2.59	2.59	3.19%	1,552,419,201
Aug 4, 2025	2.49	2.56	2.47	2.51	2.51	-0.79%	1,283,880,050
Aug 1, 2025	2.61	2.66	2.52	2.53	2.53	-5.95%	2,151,444,151
Jul 31, 2025	2.89	2.90	2.67	2.69	2.69	-7.88%	3,131,253,719
Jul 30, 2025	2.75	2.92	2.66	2.92	2.92	10.19%	3,617,746,433
Jul 29, 2025	2.51	2.71	2.48	2.65	2.65	5.16%	2,375,568,780
Jul 28, 2025	2.50	2.58	2.47	2.52	2.52	2.02%	2,122,111,940
Jul 25, 2025	2.59	2.64	2.43	2.47	2.47	-1.98%	3,341,242,500
Jul 24, 2025	2.24	2.52	2.22	2.52	2.52	10.04%	2,693,263,100
Jul 23, 2025	2.19	2.41	2.17	2.29	2.29	4.57%	2,732,266,200
Jul 22, 2025	2.19	2.23	2.16	2.19	2.19	-0.45%	1,348,697,865
Jul 21, 2025	2.15	2.25	2.15	2.20	2.20	2.80%	1,930,482,300