SHA:600062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	18.68	18.74	18.35	18.35	18.35	-2.19%	9,925,200
Jan 30, 2026	18.93	19.02	18.68	18.76	18.76	-0.95%	9,644,900
Jan 29, 2026	18.81	18.99	18.69	18.94	18.94	0.48%	10,845,130
Jan 28, 2026	18.93	19.03	18.76	18.85	18.85	0.32%	9,442,962
Jan 27, 2026	19.08	19.08	18.66	18.79	18.79	-1.21%	11,770,210
Jan 26, 2026	18.73	19.05	18.62	19.02	19.02	1.60%	17,583,300
Jan 23, 2026	18.66	18.72	18.62	18.72	18.72	0.54%	8,222,666
Jan 22, 2026	18.64	18.72	18.60	18.62	18.62	0.16%	6,044,611
Jan 21, 2026	18.71	18.73	18.56	18.59	18.59	-0.64%	5,832,048
Jan 20, 2026	18.56	18.72	18.53	18.71	18.71	0.86%	7,196,866
Jan 19, 2026	18.52	18.60	18.45	18.55	18.55	0.05%	5,119,162
Jan 16, 2026	18.68	18.75	18.50	18.54	18.54	-0.59%	6,286,120
Jan 15, 2026	18.64	18.76	18.60	18.65	18.65	-0.27%	5,183,114
Jan 14, 2026	18.66	18.93	18.57	18.70	18.70	0.11%	13,090,790
Jan 13, 2026	18.71	18.89	18.65	18.68	18.68	-0.11%	10,624,680
Jan 12, 2026	18.65	18.70	18.58	18.70	18.70	0.27%	8,117,399
Jan 9, 2026	18.55	18.66	18.49	18.65	18.65	0.54%	8,382,760
Jan 8, 2026	18.53	18.59	18.48	18.55	18.55	-	6,027,784
Jan 7, 2026	18.65	18.67	18.54	18.55	18.55	-0.38%	5,495,455
Jan 6, 2026	18.54	18.63	18.50	18.62	18.62	0.43%	7,031,654
Jan 5, 2026	18.30	18.55	18.26	18.54	18.54	1.37%	7,525,050
Dec 31, 2025	18.41	18.41	18.25	18.29	18.29	-0.38%	4,315,744
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