SHA:600162 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	1.91	1.93	1.88	1.89	1.89	-0.53%	38,031,700
Mar 12, 2026	1.88	1.93	1.88	1.90	1.90	0.53%	34,692,600
Mar 11, 2026	1.88	1.89	1.85	1.89	1.89	1.07%	29,484,850
Mar 10, 2026	1.87	1.88	1.86	1.87	1.87	0.54%	26,015,400
Mar 9, 2026	1.87	1.88	1.84	1.86	1.86	-1.06%	34,214,300
Mar 6, 2026	1.82	1.89	1.81	1.88	1.88	2.73%	44,491,130
Mar 5, 2026	1.81	1.84	1.80	1.83	1.83	1.67%	38,118,020
Mar 4, 2026	1.81	1.83	1.78	1.80	1.80	-1.10%	41,716,160
Mar 3, 2026	1.86	1.89	1.82	1.82	1.82	-2.67%	44,204,920
Mar 2, 2026	1.89	1.91	1.85	1.87	1.87	-2.09%	48,141,630
Feb 27, 2026	1.89	1.91	1.87	1.91	1.91	1.06%	34,743,910
Feb 26, 2026	1.95	1.96	1.88	1.89	1.89	-3.08%	52,771,700
Feb 25, 2026	1.90	1.98	1.89	1.95	1.95	3.17%	73,795,320
Feb 24, 2026	1.88	1.90	1.87	1.89	1.89	1.07%	27,391,910
Feb 13, 2026	1.89	1.91	1.86	1.87	1.87	-1.06%	36,043,100
Feb 12, 2026	1.93	1.95	1.89	1.89	1.89	-2.07%	36,691,777
Feb 11, 2026	1.92	1.95	1.90	1.93	1.93	0.52%	34,480,080
Feb 10, 2026	1.92	1.95	1.90	1.92	1.92	-0.52%	34,573,350
Feb 9, 2026	1.90	1.95	1.89	1.93	1.93	2.12%	55,715,220
Feb 6, 2026	1.89	1.91	1.86	1.89	1.89	-0.53%	33,429,550
Feb 5, 2026	1.89	1.93	1.88	1.90	1.90	-0.52%	42,906,190
Feb 4, 2026	1.83	1.91	1.82	1.91	1.91	3.80%	64,777,810
Feb 3, 2026	1.81	1.85	1.81	1.84	1.84	2.79%	32,659,790
Feb 2, 2026	1.85	1.87	1.79	1.79	1.79	-3.76%	42,270,250
Jan 30, 2026	1.91	1.91	1.84	1.86	1.86	-2.62%	54,715,861
Jan 29, 2026	1.87	1.93	1.85	1.91	1.91	1.60%	57,197,090
Jan 28, 2026	1.86	1.89	1.85	1.88	1.88	1.08%	35,663,760
Jan 27, 2026	1.90	1.90	1.84	1.86	1.86	-2.11%	40,517,220
Jan 26, 2026	1.94	1.95	1.88	1.90	1.90	-2.06%	42,688,510
Jan 23, 2026	1.92	1.94	1.90	1.94	1.94	1.04%	39,663,470
Jan 22, 2026	1.89	1.92	1.88	1.92	1.92	1.59%	41,677,270
Jan 21, 2026	1.87	1.90	1.85	1.89	1.89	0.53%	42,099,511
Jan 20, 2026	1.85	1.89	1.84	1.88	1.88	1.62%	52,476,870
Jan 19, 2026	1.82	1.86	1.81	1.85	1.85	1.09%	34,788,770
Jan 16, 2026	1.89	1.90	1.83	1.83	1.83	-2.66%	54,189,630
Jan 15, 2026	1.91	1.95	1.86	1.88	1.88	-2.08%	71,870,340
Jan 14, 2026	1.91	1.98	1.89	1.92	1.92	0.52%	95,167,130
Jan 13, 2026	1.90	1.94	1.88	1.91	1.91	0.53%	71,158,100
Jan 12, 2026	1.89	1.91	1.87	1.90	1.90	-	46,477,741
Jan 9, 2026	1.90	1.93	1.87	1.90	1.90	-0.52%	49,287,820
Jan 8, 2026	1.86	1.92	1.85	1.91	1.91	2.14%	53,492,140
Jan 7, 2026	1.88	1.92	1.86	1.87	1.87	-1.06%	44,856,250
Jan 6, 2026	1.85	1.90	1.85	1.89	1.89	1.61%	51,997,320
Jan 5, 2026	1.85	1.87	1.84	1.86	1.86	0.54%	38,448,670
Dec 31, 2025	1.83	1.86	1.81	1.85	1.85	1.09%	42,087,440
Dec 30, 2025	1.83	1.84	1.80	1.83	1.83	-	34,896,150
Dec 29, 2025	1.83	1.86	1.83	1.83	1.83	-0.54%	35,368,791
Dec 26, 2025	1.85	1.87	1.83	1.84	1.84	-1.08%	37,221,000
Dec 25, 2025	1.86	1.87	1.84	1.86	1.86	0.54%	27,499,420
Dec 24, 2025	1.83	1.86	1.83	1.85	1.85	-	30,536,858