SHA:600234 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	17.07	17.45	16.19	16.19	16.19	-5.32%	2,021,700
Oct 29, 2026	17.77	17.77	17.10	17.10	17.10	-2.84%	1,107,500
Oct 28, 2026	16.84	17.85	16.84	17.60	17.60	4.76%	1,522,700
Oct 27, 2026	17.25	17.62	16.77	16.80	16.80	-2.83%	1,195,200
Oct 26, 2026	17.75	17.75	17.14	17.29	17.29	-1.65%	1,064,100
Oct 23, 2026	17.01	17.80	15.84	17.58	17.58	3.35%	2,705,200
Oct 22, 2026	17.99	18.25	17.00	17.01	17.01	-5.39%	1,567,000
Oct 21, 2026	17.55	18.04	17.48	17.98	17.98	3.04%	1,396,920
Oct 20, 2026	17.42	17.76	16.76	17.45	17.45	0.93%	1,757,100
Oct 19, 2026	17.62	17.67	16.71	17.29	17.29	-2.21%	1,785,220
Oct 16, 2026	17.81	19.19	17.51	17.68	17.68	-	3,916,400
Oct 15, 2026	17.93	17.99	17.27	17.68	17.68	-2.43%	2,160,800
Oct 14, 2026	18.88	18.89	18.08	18.12	18.12	-2.58%	1,292,500
Oct 13, 2026	18.11	18.80	17.50	18.60	18.60	1.92%	1,766,000
Oct 12, 2026	18.92	19.20	18.06	18.25	18.25	-4.15%	2,260,600
Oct 9, 2026	18.72	19.27	17.92	19.04	19.04	1.17%	2,591,811
Oct 8, 2026	19.30	19.85	18.70	18.82	18.82	-1.93%	2,271,500
Sep 30, 2026	19.71	20.36	19.11	19.19	19.19	-2.24%	1,698,411
Sep 29, 2026	19.57	19.95	19.40	19.63	19.63	-0.71%	1,532,011
Sep 28, 2026	21.19	21.39	19.70	19.77	19.77	-7.57%	3,011,400
Sep 24, 2026	22.83	22.83	21.28	21.39	21.39	-5.56%	2,107,900
Sep 23, 2026	22.55	22.86	22.03	22.65	22.65	0.44%	2,149,200
Sep 22, 2026	22.09	22.68	21.91	22.55	22.55	1.85%	2,461,334
Sep 21, 2026	21.60	22.20	21.48	22.14	22.14	2.50%	2,189,309
Sep 18, 2026	20.91	21.85	20.91	21.60	21.60	3.30%	2,804,200
Sep 17, 2026	20.56	21.02	20.41	20.91	20.91	0.92%	2,076,300
Sep 16, 2026	20.64	21.20	20.56	20.72	20.72	0.39%	2,108,900
Sep 15, 2026	20.81	21.16	20.60	20.64	20.64	-2.18%	1,865,400
Sep 14, 2026	21.16	21.64	21.00	21.10	21.10	-1.40%	2,499,700
Sep 11, 2026	21.50	22.60	20.50	21.40	21.40	-2.10%	4,143,400
Sep 10, 2026	22.57	23.00	21.55	21.86	21.86	-5.04%	7,346,810
Sep 9, 2026	21.80	23.69	21.73	23.02	23.02	6.87%	10,045,300
Sep 8, 2026	21.40	22.03	20.78	21.54	21.54	0.23%	4,478,500
Sep 7, 2026	22.19	22.98	20.40	21.49	21.49	-3.15%	6,727,000
Sep 4, 2026	24.05	24.05	22.07	22.19	22.19	-2.93%	7,366,200
Sep 3, 2026	20.76	22.86	20.76	22.86	22.86	10.01%	5,841,400
Sep 2, 2026	21.21	21.22	20.55	20.78	20.78	-2.03%	1,679,438
Sep 1, 2026	21.51	21.83	21.20	21.21	21.21	-1.71%	1,334,900
Aug 31, 2026	21.05	21.87	21.05	21.58	21.58	0.51%	1,158,100
Aug 28, 2026	21.00	21.76	21.00	21.47	21.47	0.66%	1,117,200
Aug 27, 2026	20.48	21.48	20.48	21.33	21.33	2.11%	1,311,100
Aug 26, 2026	20.66	20.98	20.05	20.89	20.89	1.11%	1,632,400
Aug 25, 2026	20.98	21.00	20.19	20.66	20.66	-2.04%	2,111,800
Aug 24, 2026	21.59	21.96	20.85	21.09	21.09	-1.68%	1,961,400
Aug 21, 2026	21.89	21.89	21.01	21.45	21.45	-0.37%	1,193,800
Aug 20, 2026	21.33	22.23	21.03	21.53	21.53	1.80%	2,145,800
Aug 19, 2026	22.33	22.42	20.83	21.15	21.15	-5.71%	2,646,110
Aug 18, 2026	22.47	22.80	22.21	22.43	22.43	-0.22%	1,934,400
Aug 17, 2026	22.41	22.57	21.92	22.48	22.48	0.27%	2,632,000
Aug 14, 2026	22.71	22.83	21.91	22.42	22.42	-1.06%	3,456,100