SHA:600234 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	25.63	25.63	23.38	23.62	23.62	-6.08%	6,887,149
May 20, 2026	26.38	26.40	25.04	25.15	25.15	-4.77%	4,683,990
May 19, 2026	26.40	27.03	25.45	26.41	26.41	0.76%	5,599,800
May 18, 2026	26.75	26.78	25.80	26.21	26.21	-1.28%	5,433,700
May 15, 2026	28.00	28.28	25.78	26.55	26.55	-5.18%	9,053,958
May 14, 2026	29.59	30.05	28.00	28.00	28.00	-5.37%	8,514,500
May 13, 2026	29.93	30.10	28.72	29.59	29.59	-1.14%	9,492,200
May 12, 2026	31.50	32.02	28.69	29.93	29.93	-4.89%	18,272,050
May 11, 2026	29.50	31.47	29.29	31.47	31.47	10.00%	10,996,400
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