SHA:600234 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.36	18.23	17.04	17.75	17.75	7.12%	5,297,002
Jul 30, 2026	17.98	18.36	16.52	16.57	16.57	-8.50%	3,786,240
Jul 29, 2026	18.61	18.96	17.30	18.11	18.11	-3.67%	4,826,500
Jul 28, 2026	18.56	19.45	18.35	18.80	18.80	0.43%	3,341,000
Jul 27, 2026	18.28	19.32	17.80	18.72	18.72	3.37%	3,749,295
Jul 24, 2026	18.39	18.66	17.64	18.11	18.11	-1.79%	3,110,300
Jul 23, 2026	18.00	18.88	17.30	18.44	18.44	0.05%	4,687,600
Jul 22, 2026	17.40	18.96	17.25	18.43	18.43	3.48%	6,897,604
Jul 21, 2026	16.69	17.98	15.02	17.81	17.81	6.71%	8,349,000
Jul 20, 2026	18.50	18.88	16.69	16.69	16.69	-9.98%	6,047,177
Jul 17, 2026	20.50	20.50	18.54	18.54	18.54	-10.00%	9,643,128
Jul 16, 2026	21.74	21.97	20.22	20.60	20.60	-5.42%	3,316,600
Jul 15, 2026	22.30	22.83	21.64	21.78	21.78	-2.33%	2,380,909
Jul 14, 2026	21.62	22.39	21.22	22.30	22.30	3.05%	2,749,600
Jul 13, 2026	23.70	23.89	21.50	21.64	21.64	-8.77%	3,679,804
Jul 10, 2026	24.01	24.36	23.70	23.72	23.72	-1.21%	2,227,300
Jul 9, 2026	23.83	24.16	22.92	24.01	24.01	0.71%	1,970,268
Jul 8, 2026	24.12	24.56	23.12	23.84	23.84	-1.89%	2,591,409
Jul 7, 2026	24.78	25.13	24.11	24.30	24.30	-1.98%	1,937,002
Jul 6, 2026	25.99	26.12	24.23	24.79	24.79	-4.76%	3,206,300
Jul 3, 2026	25.98	26.46	25.02	26.03	26.03	2.48%	3,132,800
Jul 2, 2026	26.24	27.42	25.31	25.40	25.40	-4.73%	5,492,686
Jul 1, 2026	28.02	28.07	26.30	26.66	26.66	-3.68%	4,847,700
Jun 30, 2026	29.20	29.45	27.00	27.68	27.68	-5.04%	6,835,200
Jun 29, 2026	28.55	30.06	27.20	29.15	29.15	4.11%	8,448,745
Jun 26, 2026	28.31	31.19	27.27	28.00	28.00	-1.23%	7,719,300
Jun 25, 2026	28.74	29.13	27.90	28.35	28.35	0.11%	2,359,900
Jun 24, 2026	29.17	29.65	28.00	28.32	28.32	-2.14%	2,950,300
Jun 23, 2026	30.04	30.95	28.80	28.94	28.94	-4.61%	5,991,610
Jun 22, 2026	27.80	30.34	27.70	30.34	30.34	10.01%	5,303,735
Jun 18, 2026	27.29	29.16	27.11	27.58	27.58	1.03%	3,976,000
Jun 17, 2026	26.65	27.90	26.22	27.30	27.30	2.06%	4,401,300
Jun 16, 2026	26.67	27.93	25.91	26.75	26.75	2.29%	4,184,328
Jun 15, 2026	24.88	26.73	24.21	26.15	26.15	7.22%	5,053,820
Jun 12, 2026	25.57	26.04	24.30	24.39	24.39	-4.50%	3,362,100
Jun 11, 2026	25.60	26.20	24.80	25.54	25.54	0.31%	3,665,700
Jun 10, 2026	24.90	25.92	24.68	25.46	25.46	1.68%	3,014,700
Jun 9, 2026	24.80	25.26	24.11	25.04	25.04	0.93%	3,919,800
Jun 8, 2026	21.95	25.08	21.92	24.81	24.81	4.60%	5,107,931
Jun 5, 2026	25.39	25.39	23.45	23.72	23.72	-4.01%	3,351,200
Jun 4, 2026	24.59	25.11	24.10	24.71	24.71	0.45%	3,861,200
Jun 3, 2026	24.62	25.15	24.09	24.60	24.60	0.90%	3,470,400
Jun 2, 2026	25.70	25.91	23.64	24.38	24.38	-4.99%	4,709,100
Jun 1, 2026	25.69	27.10	25.55	25.66	25.66	-1.76%	3,117,540
May 29, 2026	26.56	26.58	25.42	26.12	26.12	-0.68%	5,497,000
May 28, 2026	27.12	27.12	25.79	26.30	26.30	-3.06%	6,494,300
May 27, 2026	29.74	29.87	26.88	27.13	27.13	-7.91%	9,062,809
May 26, 2026	28.54	29.91	27.52	29.46	29.46	3.08%	12,754,430
May 25, 2026	25.98	28.58	25.63	28.58	28.58	10.01%	12,892,010
May 22, 2026	24.00	25.98	23.70	25.98	25.98	9.99%	4,037,203