SHA:600062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	18.41	18.41	18.28	18.29	-	-0.38%	2,891,144
Dec 30, 2025	18.31	18.39	18.24	18.36	18.36	0.11%	3,583,033
Dec 29, 2025	18.49	18.49	18.29	18.34	18.34	-0.81%	4,940,357
Dec 26, 2025	18.48	18.51	18.41	18.49	18.49	0.05%	3,920,334
Dec 25, 2025	18.47	18.52	18.40	18.48	18.48	0.11%	3,581,545
Dec 24, 2025	18.42	18.48	18.35	18.46	18.46	0.16%	3,510,485
Dec 23, 2025	18.51	18.55	18.43	18.43	18.43	-0.38%	3,410,395
Dec 22, 2025	18.60	18.60	18.47	18.50	18.50	-0.38%	4,031,688
Dec 19, 2025	18.54	18.62	18.43	18.57	18.57	0.49%	4,655,803
Dec 18, 2025	18.39	18.58	18.33	18.48	18.48	0.33%	4,271,264
Dec 17, 2025	18.18	18.45	18.17	18.42	18.42	1.21%	5,522,767
Dec 16, 2025	18.45	18.46	18.16	18.20	18.20	-1.41%	7,001,835
Dec 15, 2025	18.55	18.56	18.41	18.46	18.46	-0.59%	5,331,100
Dec 12, 2025	18.60	18.64	18.45	18.57	18.57	0.05%	6,347,975
Dec 11, 2025	18.54	18.67	18.54	18.56	18.56	-	4,128,850
Dec 10, 2025	18.63	18.66	18.50	18.56	18.56	-0.38%	6,131,788
Dec 9, 2025	18.74	18.79	18.61	18.63	18.63	-0.59%	4,401,471
Dec 8, 2025	18.82	18.85	18.71	18.74	18.74	-0.27%	5,174,478
Dec 5, 2025	18.85	18.91	18.67	18.79	18.79	-0.42%	5,016,284
Dec 4, 2025	18.84	18.92	18.79	18.87	18.87	-0.11%	3,804,875
Dec 3, 2025	18.75	18.92	18.72	18.89	18.89	0.75%	5,302,333
Dec 2, 2025	18.83	18.84	18.65	18.75	18.75	-0.37%	4,289,500
Dec 1, 2025	18.60	18.83	18.57	18.82	18.82	1.13%	7,025,471
Nov 28, 2025	18.70	18.70	18.54	18.61	18.61	-0.32%	5,575,124
Nov 27, 2025	18.75	18.78	18.65	18.67	18.67	-0.59%	5,500,299
Nov 26, 2025	18.68	18.97	18.67	18.78	18.78	0.54%	6,956,274
Nov 25, 2025	18.63	18.79	18.60	18.68	18.68	0.38%	6,415,793
Nov 24, 2025	18.55	18.71	18.50	18.61	18.61	0.54%	5,393,269
Nov 21, 2025	18.84	18.92	18.46	18.51	18.51	-2.06%	9,918,557
Nov 20, 2025	18.90	19.04	18.87	18.90	18.90	-	5,493,636
Nov 19, 2025	18.96	19.08	18.81	18.90	18.90	-0.68%	6,754,000
Nov 18, 2025	19.17	19.24	18.94	19.03	19.03	-0.78%	9,879,371
Nov 17, 2025	19.55	19.55	19.12	19.18	19.18	-1.99%	13,514,970
Nov 14, 2025	19.64	19.75	19.57	19.57	19.57	-0.56%	8,423,587
Nov 13, 2025	19.70	19.72	19.56	19.68	19.68	0.41%	9,617,915
Nov 12, 2025	19.67	19.77	19.56	19.60	19.60	-0.36%	10,702,140
Nov 11, 2025	19.72	19.73	19.57	19.67	19.67	-0.15%	7,998,272
Nov 10, 2025	19.56	19.72	19.49	19.70	19.70	0.87%	12,059,250
Nov 7, 2025	19.26	19.65	19.24	19.53	19.53	1.30%	13,951,940
Nov 6, 2025	19.23	19.30	19.17	19.28	19.28	0.21%	5,297,509
Nov 5, 2025	19.15	19.30	19.15	19.24	19.24	-	5,724,220
Nov 4, 2025	19.40	19.40	19.19	19.24	19.24	-0.88%	7,964,475
Nov 3, 2025	19.32	19.43	19.22	19.41	19.41	0.78%	9,696,876
Oct 31, 2025	19.06	19.32	19.06	19.26	19.26	0.68%	9,750,925
Oct 30, 2025	19.19	19.22	19.06	19.13	19.13	-0.31%	7,280,312
Oct 29, 2025	19.07	19.22	18.97	19.19	19.19	0.31%	6,732,401
Oct 28, 2025	19.13	19.26	19.10	19.13	19.13	-0.57%	6,595,647
Oct 27, 2025	19.07	19.32	19.00	19.24	19.14	1.42%	12,620,960
Oct 24, 2025	19.04	19.07	18.88	18.97	18.87	-0.37%	5,983,960
Oct 23, 2025	19.06	19.06	18.85	19.04	18.94	-0.10%	6,218,400