SHA:600234 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	21.16	21.64	21.00	21.20	-	-0.93%	1,591,100
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
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