SHA:600162 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	3.44	3.70	3.20	3.70	3.70	7.56%	432,691,700
Jun 5, 2026	3.38	3.50	3.24	3.44	3.44	0.58%	394,183,800
Jun 4, 2026	3.51	3.69	3.30	3.42	3.42	2.09%	493,369,700
Jun 3, 2026	3.18	3.43	2.95	3.35	3.35	4.36%	478,682,900
Jun 2, 2026	2.91	3.21	2.91	3.21	3.21	9.93%	178,915,100
Jun 1, 2026	2.75	3.06	2.51	2.92	2.92	4.66%	503,323,100
May 29, 2026	2.72	2.79	2.60	2.79	2.79	9.84%	114,851,000
May 28, 2026	2.47	2.54	2.25	2.54	2.54	9.96%	281,029,700
May 27, 2026	2.23	2.31	2.21	2.31	2.31	10.00%	156,520,400
May 26, 2026	2.10	2.10	2.10	2.10	2.10	9.95%	29,303,450
May 25, 2026	1.74	1.91	1.74	1.91	1.91	9.77%	91,914,990
May 22, 2026	1.74	1.75	1.70	1.74	1.74	-	46,221,440
May 21, 2026	1.81	1.82	1.73	1.74	1.74	-4.40%	49,624,150
May 20, 2026	1.84	1.85	1.79	1.82	1.82	-1.62%	30,320,750
May 19, 2026	1.82	1.86	1.82	1.85	1.85	1.65%	31,537,000
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