SHA:600162 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	1.89	1.90	1.84	1.85	1.85	-2.63%	41,205,980
Dec 22, 2025	1.92	1.92	1.88	1.90	1.90	-	38,467,182
Dec 19, 2025	1.84	1.90	1.83	1.90	1.90	3.26%	53,900,760
Dec 18, 2025	1.82	1.86	1.81	1.84	1.84	0.55%	35,537,420
Dec 17, 2025	1.82	1.84	1.79	1.83	1.83	-	45,990,530
Dec 16, 2025	1.83	1.86	1.81	1.83	1.83	-0.54%	42,155,570
Dec 15, 2025	1.82	1.86	1.81	1.84	1.84	-	41,518,800
Dec 12, 2025	1.86	1.87	1.83	1.84	1.84	-1.08%	41,202,680
Dec 11, 2025	1.95	1.95	1.85	1.86	1.86	-5.10%	72,347,860
Dec 10, 2025	1.91	2.00	1.89	1.96	1.96	2.62%	88,035,570
Dec 9, 2025	1.97	1.97	1.90	1.91	1.91	-3.05%	61,958,120
Dec 8, 2025	1.97	1.99	1.96	1.97	1.97	-0.51%	38,224,300
Dec 5, 2025	1.95	1.98	1.93	1.98	1.98	1.54%	49,699,850
Dec 4, 2025	1.99	2.01	1.95	1.95	1.95	-2.01%	52,878,100
Dec 3, 2025	2.02	2.05	1.99	1.99	1.99	-1.97%	54,714,050
Dec 2, 2025	2.01	2.04	1.97	2.03	2.03	0.50%	55,138,680
Dec 1, 2025	2.00	2.05	2.00	2.02	2.02	1.00%	49,770,780
Nov 28, 2025	1.97	2.01	1.93	2.00	2.00	1.52%	76,018,910
Nov 27, 2025	1.99	2.01	1.97	1.97	1.97	-1.50%	49,085,760
Nov 26, 2025	1.97	2.04	1.97	2.00	2.00	1.01%	67,070,300
Nov 25, 2025	1.97	1.99	1.94	1.98	1.98	0.51%	56,296,330
Nov 24, 2025	1.98	2.01	1.94	1.97	1.97	-0.51%	79,118,520
Nov 21, 2025	2.06	2.08	1.96	1.98	1.98	-5.26%	98,577,810
Nov 20, 2025	2.15	2.16	2.05	2.09	2.09	-2.34%	114,530,800