SHA:600234 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	24.00	24.78	22.54	22.66	22.66	-3.12%	5,574,900
Aug 12, 2026	21.22	23.39	21.22	23.39	23.39	10.02%	3,572,000
Aug 11, 2026	20.97	21.65	20.68	21.26	21.26	0.19%	2,421,301
Aug 10, 2026	20.60	21.72	20.55	21.22	21.22	2.86%	4,235,600
Aug 7, 2026	19.80	20.73	19.62	20.63	20.63	3.62%	2,993,400
Aug 6, 2026	19.32	20.49	18.60	19.91	19.91	3.05%	3,926,700
Aug 5, 2026	18.93	19.58	18.54	19.32	19.32	5.63%	3,867,900
Aug 4, 2026	16.96	18.68	16.96	18.29	18.29	7.71%	4,663,200
Aug 3, 2026	17.57	17.81	16.85	16.98	16.98	-4.34%	4,015,900
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