SHA:600234 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	26.00	28.61	25.58	28.61	28.61	10.00%	8,661,528
May 7, 2026	25.35	26.92	24.78	26.01	26.01	3.01%	8,058,751
May 6, 2026	24.41	25.78	23.95	25.25	25.25	3.48%	8,288,700
Apr 30, 2026	23.99	25.00	23.99	24.40	24.40	1.67%	5,512,504
Apr 29, 2026	23.60	25.02	23.36	24.00	24.00	0.93%	8,056,700
Apr 28, 2026	23.41	24.70	23.10	23.78	23.78	0.89%	9,279,600
Apr 27, 2026	23.31	24.52	22.77	23.57	23.57	3.15%	12,121,400
Apr 24, 2026	23.49	24.24	22.71	22.85	22.85	-2.97%	15,179,720
Apr 23, 2026	25.08	25.95	23.55	23.55	23.55	-3.36%	20,997,980
Apr 22, 2026	22.05	24.37	21.70	24.37	24.37	10.02%	13,970,330
Apr 21, 2026	21.91	23.50	21.89	22.15	22.15	1.10%	22,820,950
Apr 20, 2026	20.63	21.91	20.12	21.91	21.91	9.99%	16,275,970
Apr 17, 2026	17.93	19.92	17.82	19.92	19.92	9.99%	6,920,405
Apr 16, 2026	17.99	18.19	17.26	18.11	18.11	1.97%	5,580,840
Apr 15, 2026	17.61	18.17	17.48	17.76	17.76	0.79%	5,938,715
Apr 14, 2026	16.99	18.00	16.90	17.62	17.62	3.46%	8,094,919
Apr 13, 2026	15.94	17.05	15.80	17.03	17.03	5.78%	6,513,746
Apr 10, 2026	15.48	16.58	15.36	16.10	16.10	4.34%	6,758,400
Apr 9, 2026	14.93	15.80	14.65	15.43	15.43	3.00%	5,446,500
Apr 8, 2026	14.69	15.04	14.54	14.98	14.98	3.03%	3,784,260
Apr 7, 2026	14.91	14.91	14.38	14.54	14.54	-1.49%	2,551,200
Apr 3, 2026	14.94	15.14	14.64	14.76	14.76	-1.60%	2,771,700
Apr 2, 2026	14.96	15.32	14.94	15.00	15.00	-0.66%	2,129,600
Apr 1, 2026	15.23	15.55	14.88	15.10	15.10	0.67%	4,372,600
Mar 31, 2026	15.51	15.66	15.00	15.00	15.00	-3.23%	3,931,500
Mar 30, 2026	15.42	15.56	14.95	15.50	15.50	0.91%	3,599,300
Mar 27, 2026	15.20	15.41	14.66	15.36	15.36	1.99%	4,742,801
Mar 26, 2026	15.00	15.77	14.69	15.06	15.06	-0.46%	6,130,710
Mar 25, 2026	14.30	15.20	14.19	15.13	15.13	6.62%	6,703,801
Mar 24, 2026	13.16	14.19	13.08	14.19	14.19	10.00%	6,060,569
Mar 23, 2026	13.60	13.65	12.85	12.90	12.90	-6.99%	4,626,800
Mar 20, 2026	14.37	14.70	13.81	13.87	13.87	-4.01%	5,015,209
Mar 19, 2026	14.14	14.92	13.72	14.45	14.45	2.41%	6,743,500
Mar 18, 2026	14.11	14.25	13.70	14.11	14.11	0.93%	3,911,100
Mar 17, 2026	14.28	14.66	13.86	13.98	13.98	-1.69%	4,254,400
Mar 16, 2026	14.78	14.82	14.05	14.22	14.22	-4.69%	6,694,652
Mar 13, 2026	13.56	14.92	13.53	14.92	14.92	10.03%	7,640,753
Mar 12, 2026	13.53	13.74	13.47	13.56	13.56	0.59%	1,475,100
Mar 11, 2026	13.67	14.06	13.42	13.48	13.48	-2.39%	3,230,700
Mar 10, 2026	13.61	13.88	13.61	13.81	13.81	1.62%	1,315,000
Mar 9, 2026	13.82	13.94	13.38	13.59	13.59	-2.30%	1,864,700
Mar 6, 2026	13.59	13.99	13.46	13.91	13.91	1.90%	2,135,500
Mar 5, 2026	13.78	13.98	13.56	13.65	13.65	-	1,442,700
Mar 4, 2026	13.30	13.85	13.26	13.65	13.65	1.94%	2,188,710
Mar 3, 2026	13.84	14.15	13.30	13.39	13.39	-3.25%	3,471,800
Mar 2, 2026	13.62	14.25	13.50	13.84	13.84	-1.35%	2,905,600
Feb 27, 2026	14.29	14.37	14.02	14.03	14.03	-1.89%	2,312,701
Feb 26, 2026	14.01	14.30	13.86	14.30	14.30	1.27%	2,573,700
Feb 25, 2026	13.96	14.19	13.86	14.12	14.12	0.86%	2,423,300
Feb 24, 2026	14.25	14.25	13.70	14.00	14.00	-0.43%	3,570,500