SHA:600162 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	308,948,500
Jul 17, 2026	2.90	3.06	2.77	3.06	3.06	10.07%	379,292,963
Jul 16, 2026	2.71	2.78	2.46	2.78	2.78	9.88%	345,190,300
Jul 15, 2026	2.30	2.53	2.30	2.53	2.53	10.00%	64,678,480
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%	133,258,600
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
Jun 29, 2026	3.09	3.20	2.90	2.94	2.94	-6.96%	216,658,344
Jun 26, 2026	3.45	3.50	3.16	3.16	3.16	-9.71%	259,553,321
Jun 25, 2026	3.69	4.10	3.40	3.50	3.50	-6.17%	366,477,005
Jun 24, 2026	3.83	3.95	3.67	3.73	3.73	-3.87%	223,812,499
Jun 23, 2026	3.92	4.15	3.87	3.88	3.88	-1.52%	326,566,907
Jun 22, 2026	3.70	3.94	3.61	3.94	3.94	10.06%	251,450,928
Jun 18, 2026	3.30	3.58	3.10	3.58	3.58	10.15%	272,100,309
Jun 17, 2026	3.46	3.48	3.16	3.25	3.25	-6.88%	284,220,160
Jun 16, 2026	3.60	3.76	3.43	3.49	3.49	-4.12%	295,981,346
Jun 15, 2026	3.30	3.65	3.29	3.64	3.64	4.90%	388,009,900
Jun 12, 2026	2.99	3.47	2.91	3.47	3.47	10.16%	518,870,800
Jun 11, 2026	3.21	3.45	2.96	3.15	3.15	-4.26%	439,193,800
Jun 10, 2026	3.60	3.80	3.29	3.29	3.29	-10.11%	359,861,300
Jun 9, 2026	3.70	3.87	3.33	3.66	3.66	-1.08%	440,922,100
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