SHA:600162 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	4.71	5.03	4.66	5.00	5.00	6.61%	183,325,900
Sep 4, 2026	4.75	4.97	4.65	4.69	4.69	-1.47%	163,516,338
Sep 3, 2026	4.71	4.84	4.65	4.76	4.76	-0.83%	167,729,211
Sep 2, 2026	4.96	5.06	4.70	4.80	4.80	-2.44%	226,149,000
Sep 1, 2026	4.90	5.19	4.85	4.92	4.92	-1.01%	325,878,559
Aug 31, 2026	5.90	5.90	4.95	4.97	4.97	-7.28%	441,954,660
Aug 28, 2026	5.10	5.36	5.07	5.36	5.36	10.06%	153,441,323
Aug 27, 2026	4.43	4.87	4.40	4.87	4.87	9.93%	135,084,357
Aug 26, 2026	4.32	4.53	4.27	4.43	4.43	2.55%	180,786,444
Aug 25, 2026	4.02	4.47	4.02	4.32	4.32	6.40%	194,659,963
Aug 24, 2026	4.14	4.14	3.96	4.06	4.06	-2.87%	127,116,397
Aug 21, 2026	4.29	4.44	4.06	4.18	4.18	-0.24%	177,788,422
Aug 20, 2026	4.20	4.40	3.99	4.19	4.19	3.46%	184,475,100
Aug 19, 2026	4.22	4.35	4.04	4.05	4.05	-5.81%	178,350,100
Aug 18, 2026	4.45	4.62	4.20	4.30	4.30	-2.27%	195,313,600
Aug 17, 2026	4.66	4.80	4.28	4.40	4.40	-6.38%	236,968,200
Aug 14, 2026	4.57	4.70	4.25	4.70	4.70	2.84%	311,565,300
Aug 13, 2026	5.00	5.19	4.56	4.57	4.57	-3.18%	393,908,400
Aug 12, 2026	4.70	4.72	4.41	4.72	4.72	10.02%	170,201,400
Aug 11, 2026	3.86	4.29	3.86	4.29	4.29	10.00%	96,089,690
Aug 10, 2026	3.70	3.99	3.70	3.90	3.90	4.84%	183,088,300
Aug 7, 2026	3.41	3.78	3.35	3.72	3.72	5.98%	233,867,700
Aug 6, 2026	3.34	3.67	3.25	3.51	3.51	3.85%	242,980,700
Aug 5, 2026	3.20	3.56	3.07	3.38	3.38	4.32%	268,452,600
Aug 4, 2026	3.05	3.28	3.05	3.24	3.24	4.52%	217,299,700
Aug 3, 2026	3.20	3.41	3.07	3.10	3.10	-2.52%	242,997,300
Jul 31, 2026	2.87	3.18	2.80	3.18	3.18	10.03%	275,160,517
Jul 30, 2026	2.65	2.89	2.63	2.89	2.89	9.89%	116,894,467
Jul 29, 2026	2.67	2.73	2.55	2.63	2.63	-1.87%	137,351,616
Jul 28, 2026	2.74	2.88	2.65	2.68	2.68	-4.11%	166,673,490
Jul 27, 2026	2.69	2.82	2.60	2.80	2.80	2.94%	204,522,516
Jul 24, 2026	2.58	2.90	2.51	2.72	2.72	2.64%	234,498,715
Jul 23, 2026	2.48	2.71	2.44	2.65	2.65	3.92%	216,798,140
Jul 22, 2026	2.52	2.76	2.47	2.55	2.55	-2.30%	215,659,615
Jul 21, 2026	2.57	2.76	2.48	2.61	2.61	-5.09%	262,437,617
Jul 20, 2026	2.76	3.05	2.75	2.75	2.75	-10.13%	308,948,586
Jul 17, 2026	2.90	3.06	2.77	3.06	3.05	10.07%	379,292,963
Jul 16, 2026	2.71	2.78	2.46	2.78	2.78	9.88%	345,190,347
Jul 15, 2026	2.30	2.53	2.30	2.53	2.53	10.00%	64,678,482
Jul 14, 2026	2.22	2.32	2.13	2.30	2.30	3.60%	81,405,250
Jul 13, 2026	2.39	2.43	2.20	2.22	2.22	-7.88%	99,023,956
Jul 10, 2026	2.37	2.51	2.33	2.41	2.41	1.26%	133,258,636
Jul 9, 2026	2.29	2.41	2.25	2.38	2.38	3.93%	145,664,270
Jul 8, 2026	2.35	2.37	2.25	2.29	2.29	-0.43%	99,919,862
Jul 7, 2026	2.43	2.43	2.28	2.30	2.30	-5.35%	102,486,192
Jul 6, 2026	2.50	2.58	2.40	2.43	2.43	-2.80%	131,213,048
Jul 3, 2026	2.61	2.72	2.48	2.50	2.50	-2.34%	146,191,595
Jul 2, 2026	2.65	2.76	2.54	2.56	2.56	-5.19%	155,831,282
Jul 1, 2026	2.81	2.84	2.66	2.70	2.70	-3.57%	152,036,230
Jun 30, 2026	2.87	2.91	2.73	2.80	2.80	-4.76%	166,956,537