SHA:600238 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	5.75	5.80	5.47	5.48	5.48	-4.20%	11,946,200
Feb 5, 2026	5.35	5.85	5.35	5.72	5.72	2.51%	15,993,900
Feb 4, 2026	5.71	5.79	5.58	5.58	5.58	-4.94%	11,674,600
Feb 3, 2026	6.16	6.16	5.87	5.87	5.87	-5.02%	9,919,601
Feb 2, 2026	6.26	6.58	6.18	6.18	6.18	-4.92%	13,759,550
Jan 30, 2026	6.46	6.56	6.37	6.50	6.50	1.09%	9,095,400
Jan 29, 2026	6.18	6.49	6.08	6.43	6.43	3.88%	10,925,350
Jan 28, 2026	6.39	6.39	6.19	6.19	6.19	-3.28%	11,306,603
Jan 27, 2026	6.32	6.40	6.29	6.40	6.40	1.11%	6,637,472
Jan 26, 2026	6.63	6.64	6.30	6.33	6.33	-4.38%	12,388,200
Jan 23, 2026	6.70	6.74	6.61	6.62	6.62	-	7,793,500
Jan 22, 2026	6.58	6.68	6.46	6.62	6.62	0.15%	8,472,900
Jan 21, 2026	6.64	6.66	6.45	6.61	6.61	-0.45%	9,286,000
Jan 20, 2026	6.68	6.88	6.60	6.64	6.64	-0.75%	10,127,810
Jan 19, 2026	6.66	6.76	6.55	6.69	6.69	0.60%	8,622,900
Jan 16, 2026	6.44	6.67	6.44	6.65	6.65	3.26%	14,509,500
Jan 15, 2026	6.24	6.44	6.24	6.44	6.44	3.21%	8,608,101
Jan 14, 2026	6.26	6.37	6.23	6.24	6.24	-0.48%	8,236,100
Jan 13, 2026	6.39	6.40	6.26	6.27	6.27	-1.26%	6,841,900
Jan 12, 2026	6.38	6.48	6.33	6.35	6.35	0.32%	10,553,850
Jan 9, 2026	6.28	6.33	6.23	6.33	6.33	0.80%	6,101,950
Jan 8, 2026	6.31	6.36	6.26	6.28	6.28	-0.63%	4,945,601
Jan 7, 2026	6.45	6.49	6.30	6.32	6.32	-2.02%	6,777,800
Jan 6, 2026	6.36	6.52	6.35	6.45	6.45	1.10%	6,119,301
Jan 5, 2026	6.35	6.42	6.35	6.38	6.38	0.79%	4,225,700
Dec 31, 2025	6.35	6.48	6.22	6.33	6.33	-0.47%	6,315,602
Dec 30, 2025	6.49	6.51	6.36	6.36	6.36	-1.85%	6,503,600
Dec 29, 2025	6.54	6.54	6.45	6.48	6.48	-0.61%	7,072,500
Dec 26, 2025	6.49	6.60	6.46	6.52	6.52	0.15%	6,486,200
Dec 25, 2025	6.54	6.55	6.42	6.51	6.51	-0.15%	5,672,501
Dec 24, 2025	6.69	6.70	6.49	6.52	6.52	-2.54%	9,275,701
Dec 23, 2025	7.09	7.12	6.65	6.69	6.69	-2.90%	17,131,350
Dec 22, 2025	6.55	6.89	6.55	6.89	6.89	5.03%	10,104,390
Dec 19, 2025	6.38	6.58	6.35	6.56	6.56	2.82%	5,103,700
Dec 18, 2025	6.49	6.53	6.38	6.38	6.38	-1.24%	3,157,900
Dec 17, 2025	6.47	6.50	6.37	6.46	6.46	-	3,194,700
Dec 16, 2025	6.57	6.60	6.42	6.46	6.46	-1.52%	2,919,400
Dec 15, 2025	6.57	6.65	6.52	6.56	6.56	0.77%	3,204,600
Dec 12, 2025	6.64	6.71	6.49	6.51	6.51	-1.96%	5,088,700
Dec 11, 2025	6.62	6.71	6.55	6.64	6.64	-0.75%	5,103,400
Dec 10, 2025	6.50	6.75	6.45	6.69	6.69	2.92%	10,187,900
Dec 9, 2025	6.42	6.53	6.33	6.50	6.50	1.56%	5,560,200
Dec 8, 2025	6.56	6.56	6.36	6.40	6.40	-1.84%	7,637,400
Dec 5, 2025	6.64	6.64	6.48	6.52	6.52	-2.10%	6,215,600
Dec 4, 2025	6.83	6.84	6.62	6.66	6.66	-2.63%	5,095,500
Dec 3, 2025	6.67	6.88	6.55	6.84	6.84	2.55%	7,072,000
Dec 2, 2025	6.73	6.75	6.56	6.67	6.67	-0.60%	3,799,800
Dec 1, 2025	6.66	6.81	6.66	6.71	6.71	-	4,847,660
Nov 28, 2025	6.67	6.72	6.59	6.71	6.71	0.30%	3,425,560
Nov 27, 2025	6.76	6.78	6.63	6.69	6.69	0.15%	2,902,950