SHA:600062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	16.68	16.83	16.62	16.71	16.71	-	3,411,070
Jun 8, 2026	16.80	16.95	16.58	16.71	16.71	-0.95%	4,125,221
Jun 5, 2026	16.72	16.94	16.70	16.87	16.87	1.32%	4,339,798
Jun 4, 2026	16.75	16.90	16.61	16.65	16.65	-0.89%	3,500,777
Jun 3, 2026	16.95	16.95	16.65	16.80	16.80	-0.94%	4,161,744
Jun 2, 2026	16.85	17.07	16.82	16.96	16.96	0.41%	5,031,650
Jun 1, 2026	16.75	16.91	16.60	16.89	16.89	0.90%	5,977,601
May 29, 2026	16.50	16.86	16.45	16.74	16.74	1.45%	7,737,910
May 28, 2026	16.78	16.80	16.44	16.50	16.50	-2.08%	6,007,079
May 27, 2026	17.00	17.12	16.69	16.85	16.85	-1.23%	4,836,057
May 26, 2026	16.82	17.06	16.80	17.06	17.06	1.49%	4,998,283
May 25, 2026	16.95	16.95	16.72	16.81	16.81	-0.59%	4,429,616
May 22, 2026	17.15	17.18	16.89	16.91	16.91	-1.23%	6,484,781
May 21, 2026	17.14	17.34	17.11	17.12	17.12	-0.12%	4,393,600
May 20, 2026	17.35	17.35	17.11	17.14	17.14	-1.21%	4,507,444
May 19, 2026	17.23	17.38	17.23	17.35	17.35	0.46%	3,228,265
May 18, 2026	17.50	17.56	17.23	17.27	17.27	-1.76%	6,097,500
May 15, 2026	17.70	17.76	17.51	17.58	17.58	-0.79%	5,715,744
May 14, 2026	17.83	17.86	17.68	17.72	17.72	-0.73%	5,832,489
May 13, 2026	17.95	18.01	17.83	17.85	17.85	-0.56%	5,527,578
May 12, 2026	18.03	18.06	17.89	17.95	17.95	-0.39%	6,434,699
May 11, 2026	17.94	18.07	17.86	18.02	18.02	0.45%	8,572,078
May 8, 2026	17.94	18.08	17.90	17.94	17.94	0.06%	5,706,310
May 7, 2026	17.94	17.99	17.88	17.93	17.93	-0.06%	5,203,410
May 6, 2026	17.85	17.94	17.78	17.94	17.94	0.50%	7,444,840
Apr 30, 2026	17.91	17.94	17.81	17.85	17.85	-0.61%	5,396,580
Apr 29, 2026	17.88	17.98	17.78	17.96	17.96	0.45%	6,405,392
Apr 28, 2026	17.82	17.94	17.78	17.88	17.88	0.34%	5,050,170
Apr 27, 2026	17.81	17.89	17.72	17.82	17.82	-0.39%	8,280,041
Apr 24, 2026	18.06	18.07	17.86	17.89	17.89	-0.89%	7,000,972
Apr 23, 2026	18.12	18.18	18.03	18.05	18.05	-0.44%	6,582,309
Apr 22, 2026	18.11	18.15	18.03	18.13	18.13	-	7,294,324
Apr 21, 2026	18.13	18.26	18.08	18.13	18.13	-0.28%	6,192,945
Apr 20, 2026	18.22	18.29	18.14	18.18	18.18	-0.66%	8,270,997
Apr 17, 2026	18.57	18.62	18.23	18.30	18.30	-1.72%	8,844,093
Apr 16, 2026	18.68	18.79	18.52	18.62	18.62	-0.27%	11,551,340
Apr 15, 2026	18.26	18.71	18.19	18.67	18.67	2.70%	18,968,295
Apr 14, 2026	18.25	18.25	18.00	18.18	18.18	0.17%	8,266,392
Apr 13, 2026	18.23	18.25	18.06	18.15	18.15	-0.60%	7,716,458
Apr 10, 2026	18.30	18.44	18.22	18.26	18.26	0.16%	7,720,696
Apr 9, 2026	18.44	18.70	18.20	18.23	18.23	-1.78%	11,634,900
Apr 8, 2026	18.55	18.64	18.35	18.56	18.56	0.81%	13,677,420
Apr 7, 2026	18.56	18.57	18.20	18.41	18.41	-0.86%	7,617,900
Apr 3, 2026	18.73	18.84	18.55	18.57	18.57	-1.69%	10,386,990
Apr 2, 2026	18.81	19.00	18.72	18.89	18.89	0.53%	14,078,380
Apr 1, 2026	18.69	18.84	18.48	18.79	18.79	1.18%	14,539,740
Mar 31, 2026	18.53	18.73	18.50	18.57	18.57	-0.43%	8,212,540
Mar 30, 2026	18.37	18.69	18.33	18.65	18.65	0.87%	10,723,380
Mar 27, 2026	17.97	18.59	17.95	18.49	18.49	2.32%	11,181,220
Mar 26, 2026	18.23	18.38	18.01	18.07	18.07	-0.88%	6,803,387