SHA:600025 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	10.71	10.81	10.52	10.69	10.69	0.09%	28,840,594
Nov 2, 2026	10.67	10.86	10.59	10.68	10.68	-0.09%	41,509,880
Oct 30, 2026	10.71	10.79	10.60	10.69	10.69	-0.19%	35,352,683
Oct 29, 2026	10.45	10.77	10.45	10.71	10.71	1.90%	39,637,099
Oct 28, 2026	10.41	10.54	10.37	10.51	10.51	0.67%	31,041,728
Oct 27, 2026	10.30	10.47	10.18	10.44	10.44	1.06%	44,178,970
Oct 26, 2026	10.26	10.61	10.07	10.33	10.33	1.77%	64,334,600
Oct 23, 2026	10.23	10.39	10.06	10.15	10.15	-1.07%	45,398,764
Oct 22, 2026	10.34	10.39	10.22	10.26	10.26	-0.97%	23,732,900
Oct 21, 2026	10.43	10.43	10.29	10.36	10.36	-0.96%	27,413,650
Oct 20, 2026	10.29	10.49	10.22	10.46	10.46	1.75%	36,277,799
Oct 19, 2026	10.29	10.40	10.23	10.28	10.28	-0.10%	20,434,900
Oct 16, 2026	10.34	10.47	10.24	10.29	10.29	-0.87%	36,752,003
Oct 15, 2026	10.52	10.62	10.32	10.38	10.38	-1.42%	39,554,801
Oct 14, 2026	10.13	10.65	10.11	10.53	10.53	4.05%	77,179,934
Oct 13, 2026	10.20	10.24	10.10	10.12	10.12	-0.59%	24,590,071
Oct 12, 2026	10.13	10.25	10.11	10.18	10.18	0.69%	23,671,200
Oct 9, 2026	10.09	10.20	10.07	10.11	10.11	0.10%	29,967,670
Oct 8, 2026	9.89	10.15	9.88	10.10	10.10	2.12%	40,245,543
Sep 30, 2026	9.80	9.97	9.76	9.89	9.89	1.12%	28,035,426
Sep 29, 2026	9.87	9.94	9.76	9.78	9.78	-0.91%	27,966,075
Sep 28, 2026	9.77	9.90	9.73	9.87	9.87	1.23%	36,039,734
Sep 24, 2026	9.60	9.80	9.57	9.75	9.75	1.56%	32,979,540
Sep 23, 2026	9.60	9.62	9.55	9.60	9.60	-0.21%	21,117,428
Sep 22, 2026	9.65	9.69	9.54	9.62	9.62	-0.41%	29,672,197
Sep 21, 2026	9.68	9.70	9.54	9.66	9.66	-0.21%	28,730,262
Sep 18, 2026	9.72	9.79	9.67	9.68	9.68	-0.51%	20,469,503
Sep 17, 2026	9.80	9.83	9.70	9.73	9.73	-0.82%	17,867,500
Sep 16, 2026	9.78	9.88	9.75	9.81	9.81	0.31%	20,674,600
Sep 15, 2026	9.89	9.97	9.77	9.78	9.78	-1.11%	23,222,800
Sep 14, 2026	9.84	10.04	9.82	9.89	9.89	0.61%	33,252,238
Sep 11, 2026	9.75	9.95	9.66	9.83	9.83	1.13%	39,857,595
Sep 10, 2026	9.75	9.80	9.67	9.72	9.72	-0.31%	19,930,902
Sep 9, 2026	9.62	9.76	9.56	9.75	9.75	1.46%	29,180,838
Sep 8, 2026	9.57	9.64	9.51	9.61	9.61	0.31%	24,131,700
Sep 7, 2026	9.76	9.78	9.50	9.58	9.58	-1.84%	39,911,700
Sep 4, 2026	9.82	9.88	9.71	9.76	9.76	-0.61%	26,557,099
Sep 3, 2026	9.89	10.02	9.80	9.82	9.82	-0.81%	32,351,300
Sep 2, 2026	9.72	9.95	9.71	9.90	9.90	1.96%	41,604,551
Sep 1, 2026	9.57	9.74	9.53	9.71	9.71	1.68%	32,758,336
Aug 31, 2026	9.58	9.60	9.51	9.55	9.55	-0.10%	23,186,429
Aug 28, 2026	9.60	9.61	9.50	9.56	9.56	-0.83%	27,229,905
Aug 27, 2026	9.77	9.80	9.55	9.64	9.64	-1.23%	34,261,054
Aug 26, 2026	9.70	9.84	9.69	9.76	9.76	-0.31%	30,898,178
Aug 25, 2026	9.72	9.84	9.66	9.79	9.79	1.14%	31,739,514
Aug 24, 2026	9.57	9.74	9.56	9.68	9.68	1.04%	28,031,985
Aug 21, 2026	9.67	9.76	9.58	9.58	9.58	-0.73%	19,929,277
Aug 20, 2026	9.71	9.84	9.58	9.65	9.65	-1.13%	33,422,297
Aug 19, 2026	9.67	9.80	9.61	9.76	9.76	1.14%	35,476,005
Aug 18, 2026	9.58	9.67	9.56	9.65	9.65	0.94%	18,338,310