SHA:600234 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	17.99	17.99	17.26	17.59	-	-0.96%	3,504,140
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
Feb 13, 2026	14.28	14.69	14.01	14.06	14.06	-1.13%	3,272,909
Feb 12, 2026	14.34	14.61	14.21	14.22	14.22	-1.32%	3,347,501
Feb 11, 2026	15.02	15.04	14.40	14.41	14.41	-3.09%	5,065,700
Feb 10, 2026	15.10	15.85	14.85	14.87	14.87	-0.54%	6,584,009
Feb 9, 2026	14.70	15.87	14.09	14.95	14.95	1.84%	9,221,252
Feb 6, 2026	14.27	14.68	14.13	14.68	14.68	2.02%	3,583,000
Feb 5, 2026	14.24	14.65	14.11	14.39	14.39	1.34%	3,307,110
Feb 4, 2026	14.00	14.44	13.93	14.20	14.20	1.43%	3,746,528
Feb 3, 2026	13.62	14.14	13.38	14.00	14.00	3.24%	3,768,401
Feb 2, 2026	13.36	14.18	13.24	13.56	13.56	-1.74%	4,027,901
Jan 30, 2026	13.66	14.30	13.60	13.80	13.80	0.15%	3,748,110
Jan 29, 2026	14.15	14.16	13.53	13.78	13.78	-2.96%	4,976,000
Jan 28, 2026	13.60	14.88	13.46	14.20	14.20	4.34%	9,202,300