SHA:600162 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	1.82	1.86	1.82	1.83	-	0.55%	19,522,800
May 18, 2026	1.81	1.82	1.77	1.82	1.82	-0.55%	32,037,400
May 15, 2026	1.84	1.86	1.80	1.83	1.83	-0.54%	34,400,900
May 14, 2026	1.92	1.94	1.84	1.84	1.84	-4.17%	32,944,940
May 13, 2026	1.91	1.94	1.88	1.92	1.92	-	38,888,750
May 12, 2026	1.93	1.96	1.90	1.92	1.92	-1.03%	36,056,120
May 11, 2026	1.91	1.95	1.90	1.94	1.94	1.04%	44,289,260
May 8, 2026	1.89	1.93	1.88	1.92	1.92	1.59%	48,701,950
May 7, 2026	1.92	1.97	1.88	1.89	1.89	-1.56%	58,388,350
May 6, 2026	1.91	1.94	1.88	1.92	1.92	1.59%	62,606,480
Apr 30, 2026	1.80	1.90	1.79	1.89	1.89	5.00%	80,445,730
Apr 29, 2026	1.72	1.82	1.72	1.80	1.80	4.05%	52,687,750
Apr 28, 2026	1.74	1.76	1.72	1.73	1.73	-1.14%	22,549,680
Apr 27, 2026	1.74	1.76	1.71	1.75	1.75	0.57%	28,410,100
Apr 24, 2026	1.75	1.76	1.71	1.74	1.74	-0.57%	28,368,380
Apr 23, 2026	1.77	1.77	1.74	1.75	1.75	-1.13%	27,476,430
Apr 22, 2026	1.78	1.79	1.76	1.77	1.77	-1.12%	21,972,970
Apr 21, 2026	1.79	1.80	1.77	1.79	1.79	-	25,365,100
Apr 20, 2026	1.79	1.80	1.77	1.79	1.79	-0.56%	31,647,350
Apr 17, 2026	1.81	1.83	1.79	1.80	1.80	-1.10%	37,901,190
Apr 16, 2026	1.81	1.83	1.79	1.82	1.82	0.55%	35,641,900
Apr 15, 2026	1.91	1.93	1.81	1.81	1.81	-5.24%	67,428,400
Apr 14, 2026	1.82	1.95	1.81	1.91	1.91	4.95%	98,131,300
Apr 13, 2026	1.76	1.83	1.75	1.82	1.82	2.82%	40,799,810
Apr 10, 2026	1.76	1.80	1.76	1.77	1.77	1.14%	25,161,650
Apr 9, 2026	1.78	1.78	1.73	1.75	1.75	-1.69%	30,519,390
Apr 8, 2026	1.74	1.78	1.73	1.78	1.78	3.49%	35,484,230
Apr 7, 2026	1.68	1.72	1.67	1.72	1.72	1.78%	25,012,570
Apr 3, 2026	1.72	1.74	1.68	1.69	1.69	-2.31%	33,725,830
Apr 2, 2026	1.79	1.79	1.71	1.73	1.73	-2.81%	35,107,890
Apr 1, 2026	1.80	1.83	1.77	1.78	1.78	-	32,192,460
Mar 31, 2026	1.80	1.86	1.78	1.78	1.78	-1.66%	31,623,100
Mar 30, 2026	1.82	1.83	1.76	1.81	1.81	-1.09%	30,816,560
Mar 27, 2026	1.81	1.84	1.80	1.83	1.83	0.55%	37,122,100
Mar 26, 2026	1.84	1.88	1.82	1.82	1.82	-1.09%	36,406,870
Mar 25, 2026	1.78	1.85	1.76	1.84	1.84	3.37%	42,643,300
Mar 24, 2026	1.72	1.78	1.70	1.78	1.78	5.95%	54,862,700
Mar 23, 2026	1.79	1.80	1.67	1.68	1.68	-7.18%	57,929,620
Mar 20, 2026	1.85	1.87	1.81	1.81	1.81	-1.63%	34,998,100
Mar 19, 2026	1.87	1.89	1.83	1.84	1.84	-2.13%	31,530,410
Mar 18, 2026	1.92	1.93	1.86	1.88	1.88	-2.59%	42,999,500
Mar 17, 2026	1.90	1.97	1.90	1.93	1.93	1.58%	64,087,560
Mar 16, 2026	1.88	1.93	1.88	1.90	1.90	0.53%	31,704,750
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