SHA:600025 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	9.69	9.86	9.61	9.86	9.86	1.65%	30,518,150
Jun 11, 2026	9.56	9.74	9.51	9.70	9.70	1.25%	23,721,960
Jun 10, 2026	9.63	9.77	9.58	9.58	9.58	-1.03%	24,605,450
Jun 9, 2026	9.68	9.73	9.55	9.68	9.68	0.10%	24,343,051
Jun 8, 2026	9.71	9.76	9.55	9.67	9.67	-0.62%	37,399,810
Jun 5, 2026	10.01	10.12	9.67	9.73	9.73	-2.51%	36,369,000
Jun 4, 2026	10.08	10.18	9.94	9.98	9.98	-1.48%	32,954,660
Jun 3, 2026	10.11	10.18	9.97	10.13	10.13	-0.49%	47,243,480
Jun 2, 2026	10.07	10.25	9.98	10.18	10.18	0.79%	56,457,800
Jun 1, 2026	9.91	10.11	9.72	10.10	10.10	2.02%	65,890,700
May 29, 2026	9.59	9.92	9.58	9.90	9.90	2.91%	59,631,550
May 28, 2026	9.66	9.80	9.60	9.62	9.62	-	45,221,290
May 27, 2026	9.44	9.65	9.43	9.62	9.62	1.26%	34,077,330
May 26, 2026	9.31	9.54	9.27	9.50	9.50	1.93%	37,258,950
May 25, 2026	9.23	9.33	9.20	9.32	9.32	0.98%	26,657,610
May 22, 2026	9.33	9.35	9.20	9.23	9.23	-1.07%	38,898,520
May 21, 2026	9.43	9.55	9.30	9.33	9.33	-1.27%	42,578,300
May 20, 2026	9.90	9.91	9.44	9.45	9.45	-4.55%	56,504,150
May 19, 2026	9.55	9.95	9.49	9.90	9.90	3.88%	62,902,910
May 18, 2026	9.46	9.58	9.45	9.53	9.53	0.21%	28,796,830
May 15, 2026	9.52	9.57	9.29	9.51	9.51	-0.63%	56,204,490
May 14, 2026	9.64	9.77	9.55	9.57	9.57	-0.62%	56,188,600
May 13, 2026	9.60	9.75	9.59	9.63	9.63	0.10%	48,210,570
May 12, 2026	9.61	9.72	9.58	9.62	9.62	0.10%	37,473,630
May 11, 2026	9.60	9.65	9.53	9.61	9.61	0.21%	32,963,700
May 8, 2026	9.59	9.70	9.56	9.59	9.59	-0.42%	29,700,300
May 7, 2026	9.59	9.65	9.50	9.63	9.63	0.42%	29,760,190
May 6, 2026	9.51	9.59	9.41	9.59	9.59	0.84%	34,624,090
Apr 30, 2026	9.60	9.65	9.50	9.51	9.51	-0.94%	31,095,850
Apr 29, 2026	9.60	9.62	9.50	9.60	9.60	-0.72%	28,725,570
Apr 28, 2026	9.58	9.71	9.51	9.67	9.67	0.94%	25,379,750
Apr 27, 2026	9.68	9.72	9.54	9.58	9.58	-0.83%	26,713,520
Apr 24, 2026	9.78	9.83	9.65	9.66	9.66	-1.13%	24,792,000
Apr 23, 2026	9.79	9.82	9.70	9.77	9.77	0.41%	26,418,270
Apr 22, 2026	9.84	9.88	9.71	9.73	9.73	-1.12%	24,845,300
Apr 21, 2026	9.72	9.93	9.69	9.84	9.84	1.44%	32,366,880
Apr 20, 2026	9.51	9.72	9.51	9.70	9.70	2.00%	33,148,650
Apr 17, 2026	9.56	9.60	9.47	9.51	9.51	-0.52%	30,205,810
Apr 16, 2026	9.50	9.59	9.46	9.56	9.56	0.74%	26,991,980
Apr 15, 2026	9.40	9.52	9.39	9.49	9.49	0.85%	29,321,270
Apr 14, 2026	9.48	9.56	9.34	9.41	9.41	-0.63%	31,587,540
Apr 13, 2026	9.51	9.53	9.42	9.47	9.47	-0.42%	16,388,000
Apr 10, 2026	9.59	9.61	9.48	9.51	9.51	-0.83%	24,172,100
Apr 9, 2026	9.64	9.69	9.53	9.59	9.59	-0.83%	20,051,510
Apr 8, 2026	9.59	9.67	9.58	9.67	9.67	1.04%	21,394,180
Apr 7, 2026	9.72	9.72	9.54	9.57	9.57	-1.44%	19,933,600
Apr 3, 2026	9.87	9.88	9.60	9.71	9.71	-1.72%	19,841,700
Apr 2, 2026	9.87	9.89	9.78	9.88	9.88	0.20%	19,007,560
Apr 1, 2026	9.93	9.96	9.79	9.86	9.86	-0.50%	23,163,200
Mar 31, 2026	10.10	10.19	9.89	9.91	9.91	-1.88%	24,371,060