SHA:600062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	17.35	17.35	17.11	17.13	-	-1.27%	2,987,852
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
Mar 25, 2026	18.15	18.27	18.04	18.23	18.23	1.05%	7,121,860
Mar 24, 2026	17.91	18.15	17.72	18.04	18.04	1.92%	9,856,332
Mar 23, 2026	18.74	18.75	17.69	17.70	17.70	-5.09%	20,429,430
Mar 20, 2026	18.45	18.88	18.38	18.65	18.65	2.92%	29,513,820
Mar 19, 2026	18.17	18.25	18.04	18.12	18.12	-0.71%	4,548,925
Mar 18, 2026	18.29	18.29	18.10	18.25	18.25	0.05%	4,818,167
Mar 17, 2026	18.24	18.38	18.20	18.24	18.24	0.11%	5,012,087
Mar 16, 2026	18.20	18.28	18.11	18.22	18.22	-	4,716,600
Mar 13, 2026	18.20	18.35	18.16	18.22	18.22	-0.05%	5,516,449
Mar 12, 2026	18.18	18.24	18.12	18.23	18.23	0.33%	4,705,842
Mar 11, 2026	18.19	18.20	18.06	18.17	18.17	-	4,180,773
Mar 10, 2026	18.12	18.22	18.05	18.17	18.17	0.33%	5,227,133
Mar 9, 2026	18.06	18.18	17.99	18.11	18.11	-0.49%	7,109,560
Mar 6, 2026	17.94	18.26	17.86	18.20	18.20	1.45%	6,324,427