SHA:600010 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.42	2.44	2.35	2.36	2.36	-2.88%	595,433,700
May 28, 2026	2.38	2.44	2.36	2.43	2.43	2.10%	625,905,100
May 27, 2026	2.47	2.48	2.37	2.38	2.38	-4.03%	752,001,200
May 26, 2026	2.52	2.52	2.46	2.48	2.48	-1.98%	714,543,000
May 25, 2026	2.54	2.57	2.51	2.53	2.53	-	502,127,600
May 22, 2026	2.52	2.55	2.50	2.53	2.53	-0.39%	506,650,300
May 21, 2026	2.60	2.63	2.53	2.54	2.54	-2.31%	616,388,200
May 20, 2026	2.60	2.64	2.56	2.60	2.60	-0.38%	505,860,300
May 19, 2026	2.59	2.62	2.56	2.61	2.61	0.77%	499,887,800
May 18, 2026	2.63	2.64	2.58	2.59	2.59	-2.26%	537,828,100
May 15, 2026	2.69	2.75	2.65	2.65	2.65	-1.12%	856,247,000
May 14, 2026	2.78	2.80	2.68	2.68	2.68	-4.29%	823,585,500
May 13, 2026	2.75	2.82	2.74	2.80	2.80	1.08%	750,545,100
May 12, 2026	2.88	2.89	2.75	2.77	2.77	-3.82%	1,061,617,000
May 11, 2026	2.79	2.90	2.78	2.88	2.88	3.97%	1,404,850,000
May 8, 2026	2.80	2.80	2.72	2.77	2.77	-1.07%	718,600,300
May 7, 2026	2.81	2.85	2.77	2.80	2.80	-0.71%	714,667,200
May 6, 2026	2.72	2.83	2.70	2.82	2.82	4.44%	1,158,670,000
Apr 30, 2026	2.74	2.76	2.69	2.70	2.70	-2.17%	870,216,200
Apr 29, 2026	2.60	2.79	2.56	2.76	2.76	0.73%	1,449,326,000
Apr 28, 2026	2.69	2.77	2.66	2.74	2.74	1.48%	757,043,800
Apr 27, 2026	2.73	2.75	2.68	2.70	2.70	-1.46%	579,494,000
Apr 24, 2026	2.76	2.76	2.70	2.74	2.74	-1.08%	667,440,700
Apr 23, 2026	2.89	2.89	2.76	2.77	2.77	-4.48%	1,188,651,000
Apr 22, 2026	2.86	2.92	2.83	2.90	2.90	1.05%	839,910,000
Apr 21, 2026	2.87	2.90	2.85	2.87	2.87	-0.35%	695,318,600
Apr 20, 2026	2.84	2.90	2.77	2.88	2.88	0.70%	1,129,012,000
Apr 17, 2026	2.86	2.90	2.85	2.86	2.86	-0.69%	702,690,100
Apr 16, 2026	2.82	2.88	2.82	2.88	2.88	2.13%	923,633,000
Apr 15, 2026	2.84	2.91	2.82	2.82	2.82	-1.40%	980,678,400
Apr 14, 2026	2.96	2.97	2.80	2.86	2.86	-4.03%	1,840,911,000
Apr 13, 2026	2.95	3.07	2.89	2.98	2.98	5.30%	2,230,811,000
Apr 10, 2026	2.92	2.94	2.80	2.83	2.83	-1.39%	1,224,082,000
Apr 9, 2026	2.80	2.91	2.78	2.87	2.87	1.41%	1,178,855,000
Apr 8, 2026	2.81	2.84	2.76	2.83	2.83	1.43%	1,387,315,000
Apr 7, 2026	2.66	2.80	2.64	2.79	2.79	4.89%	1,388,861,000
Apr 3, 2026	2.62	2.75	2.60	2.66	2.66	1.53%	1,427,485,000
Apr 2, 2026	2.60	2.67	2.57	2.62	2.62	-0.38%	1,104,007,000
Apr 1, 2026	2.55	2.68	2.51	2.63	2.63	4.78%	1,428,524,000
Mar 31, 2026	2.56	2.58	2.50	2.51	2.51	-1.95%	624,338,800
Mar 30, 2026	2.52	2.57	2.49	2.56	2.56	0.39%	605,427,000
Mar 27, 2026	2.47	2.56	2.46	2.55	2.55	2.00%	597,350,100
Mar 26, 2026	2.57	2.58	2.49	2.50	2.50	-3.10%	627,537,100
Mar 25, 2026	2.54	2.59	2.53	2.58	2.58	2.79%	882,961,700
Mar 24, 2026	2.51	2.53	2.45	2.51	2.51	1.62%	764,577,800
Mar 23, 2026	2.48	2.56	2.44	2.47	2.47	-2.76%	929,154,800
Mar 20, 2026	2.62	2.64	2.53	2.54	2.54	-2.68%	755,233,000
Mar 19, 2026	2.70	2.71	2.59	2.61	2.61	-5.09%	979,843,800
Mar 18, 2026	2.78	2.79	2.70	2.75	2.75	-1.08%	689,134,800
Mar 17, 2026	2.82	2.87	2.76	2.78	2.78	-1.42%	808,377,400