SHA:600025 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	10.14	10.20	10.06	10.10	10.10	-0.59%	23,332,400
Mar 27, 2026	10.20	10.27	10.09	10.16	10.16	-1.07%	25,323,090
Mar 26, 2026	10.21	10.37	10.18	10.27	10.27	0.39%	29,334,010
Mar 25, 2026	10.25	10.33	10.13	10.23	10.23	-0.20%	41,627,340
Mar 24, 2026	10.20	10.26	10.10	10.25	10.25	1.99%	38,167,175
Mar 23, 2026	10.16	10.28	9.98	10.05	10.05	-1.76%	48,674,150
Mar 20, 2026	10.24	10.39	10.19	10.23	10.23	-0.29%	23,303,780
Mar 19, 2026	10.24	10.43	10.23	10.26	10.26	-	25,489,720
Mar 18, 2026	10.30	10.38	10.15	10.26	10.26	-0.48%	27,351,140
Mar 17, 2026	10.42	10.53	10.28	10.31	10.31	-1.06%	31,153,290
Mar 16, 2026	10.46	10.58	10.38	10.42	10.42	-0.67%	35,192,760
Mar 13, 2026	10.58	10.66	10.45	10.49	10.49	-0.85%	36,420,060
Mar 12, 2026	10.58	10.64	10.46	10.58	10.58	0.28%	35,600,230
Mar 11, 2026	10.32	10.59	10.25	10.55	10.55	1.74%	46,158,784
Mar 10, 2026	10.31	10.42	10.20	10.37	10.37	-	40,102,937
Mar 9, 2026	10.30	10.50	10.24	10.37	10.37	0.68%	52,967,940
Mar 6, 2026	10.09	10.34	10.05	10.30	10.30	1.98%	63,297,435
Mar 5, 2026	9.90	10.13	9.86	10.10	10.10	1.00%	46,266,412
Mar 4, 2026	9.79	10.02	9.62	10.00	10.00	1.94%	65,313,880
Mar 3, 2026	9.66	9.89	9.65	9.81	9.81	1.76%	60,046,810
Mar 2, 2026	9.36	9.69	9.31	9.64	9.64	2.88%	51,928,400
Feb 27, 2026	9.29	9.39	9.25	9.37	9.37	1.08%	27,291,800
Feb 26, 2026	9.16	9.28	9.14	9.27	9.27	1.20%	23,599,310
Feb 25, 2026	9.23	9.24	9.15	9.16	9.16	-0.11%	19,510,200
Feb 24, 2026	9.02	9.21	9.02	9.17	9.17	1.66%	25,982,300
Feb 13, 2026	9.08	9.09	9.00	9.02	9.02	-0.66%	15,654,271
Feb 12, 2026	9.18	9.19	9.07	9.08	9.08	-0.66%	14,195,801
Feb 11, 2026	9.16	9.17	9.13	9.14	9.14	-0.22%	10,323,323