SHA:600234 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	13.20	13.44	13.04	13.06	13.06	-1.06%	4,466,001
Jan 21, 2026	13.04	13.60	13.03	13.20	13.20	-0.60%	4,930,880
Jan 20, 2026	13.70	14.00	13.12	13.28	13.28	-2.85%	8,293,224
Jan 19, 2026	14.40	14.40	13.17	13.67	13.67	-0.44%	14,182,320
Jan 16, 2026	12.36	13.73	12.31	13.73	13.73	10.02%	8,507,674
Jan 15, 2026	13.26	13.29	12.25	12.48	12.48	-5.60%	6,374,700
Jan 14, 2026	12.58	13.26	12.47	13.22	13.22	5.42%	7,010,811
Jan 13, 2026	12.50	12.78	12.40	12.54	12.54	0.40%	3,446,591
Jan 12, 2026	12.55	12.69	12.40	12.49	12.49	-0.79%	3,524,200
Jan 9, 2026	12.68	12.72	12.50	12.59	12.59	-0.47%	2,807,688
Jan 8, 2026	12.48	12.78	12.38	12.65	12.65	1.28%	2,934,601
Jan 7, 2026	12.78	12.85	12.46	12.49	12.49	-2.42%	3,375,200
Jan 6, 2026	12.96	13.13	12.70	12.80	12.80	-0.70%	3,504,450
Jan 5, 2026	13.30	13.30	12.32	12.89	12.89	0.31%	5,155,900
Dec 31, 2025	13.02	13.08	12.78	12.85	12.85	-0.77%	1,820,501
Dec 30, 2025	13.29	13.36	12.90	12.95	12.95	-2.85%	3,642,200
Dec 29, 2025	13.09	13.44	12.89	13.33	13.33	1.83%	5,200,520
Dec 26, 2025	13.21	13.42	12.67	13.09	13.09	-1.06%	6,826,100
Dec 25, 2025	13.52	13.87	13.10	13.23	13.23	-0.15%	5,767,400
Dec 24, 2025	13.57	13.62	13.00	13.25	13.25	-3.21%	7,107,612
Dec 23, 2025	13.60	13.91	13.31	13.69	13.69	0.74%	9,534,629
Dec 22, 2025	13.73	13.97	13.39	13.59	13.59	-2.86%	16,079,450
Dec 19, 2025	13.00	13.99	12.70	13.99	13.99	9.98%	12,670,820
Dec 18, 2025	14.45	14.88	12.72	12.72	12.72	-7.89%	16,761,000
Dec 17, 2025	12.57	13.81	12.45	13.81	13.81	10.04%	8,948,124
Dec 16, 2025	11.82	12.90	11.80	12.55	12.55	5.73%	9,415,430
Dec 15, 2025	11.19	12.19	11.13	11.87	11.87	4.77%	5,539,701
Dec 12, 2025	11.33	11.49	10.95	11.33	11.33	-0.61%	4,156,200
Dec 11, 2025	11.65	11.70	11.37	11.40	11.40	-1.64%	2,347,901
Dec 10, 2025	11.47	11.82	11.47	11.59	11.59	0.26%	3,128,709
Dec 9, 2025	11.56	11.98	11.38	11.56	11.56	0.52%	4,151,700
Dec 8, 2025	11.49	11.59	11.21	11.50	11.50	0.17%	3,213,800
Dec 5, 2025	11.44	11.57	11.21	11.48	11.48	0.44%	3,331,400
Dec 4, 2025	11.67	11.85	11.41	11.43	11.43	-2.31%	4,180,700
Dec 3, 2025	13.12	13.12	11.70	11.70	11.70	-10.00%	7,942,300
Dec 2, 2025	13.21	13.32	12.80	13.00	13.00	-1.37%	5,889,500
Dec 1, 2025	12.74	13.65	12.73	13.18	13.18	3.45%	9,706,941
Nov 28, 2025	11.60	12.74	11.51	12.74	12.74	10.02%	4,485,532
Nov 27, 2025	11.60	11.74	11.49	11.58	11.58	0.52%	1,984,302
Nov 26, 2025	11.52	11.74	11.48	11.52	11.52	-0.60%	1,543,600
Nov 25, 2025	11.64	11.79	11.44	11.59	11.59	0.09%	2,665,400
Nov 24, 2025	11.37	11.66	11.25	11.58	11.58	1.85%	2,836,000
Nov 21, 2025	11.86	12.04	11.24	11.37	11.37	-5.33%	4,473,041
Nov 20, 2025	11.96	12.12	11.70	12.01	12.01	2.13%	2,976,600
Nov 19, 2025	11.94	12.27	11.62	11.76	11.76	-3.05%	4,076,546
Nov 18, 2025	12.01	12.30	11.78	12.13	12.13	1.85%	4,733,700
Nov 17, 2025	12.29	12.29	11.71	11.91	11.91	-1.08%	4,217,500
Nov 14, 2025	11.93	12.30	11.80	12.04	12.04	0.92%	3,607,591
Nov 13, 2025	12.12	12.20	11.88	11.93	11.93	-1.97%	3,985,301
Nov 12, 2025	12.45	12.87	12.03	12.17	12.17	-2.09%	4,346,091