SHA:600246 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.62	12.78	12.20	12.43	12.43	-1.89%	56,089,128
Jan 29, 2026	12.96	13.28	12.65	12.67	12.67	-2.91%	71,175,875
Jan 28, 2026	13.55	13.60	12.98	13.05	13.05	-3.48%	75,982,569
Jan 27, 2026	13.16	14.09	12.74	13.52	13.52	1.96%	110,029,218
Jan 26, 2026	14.05	14.11	13.00	13.26	13.26	-5.62%	111,798,800
Jan 23, 2026	14.05	14.25	13.63	14.05	14.05	0.14%	118,547,800
Jan 22, 2026	14.38	14.90	13.91	14.03	14.03	2.33%	185,925,300
Jan 21, 2026	12.30	13.71	12.30	13.71	13.71	10.03%	166,665,400
Jan 20, 2026	12.45	12.69	11.90	12.46	12.46	-2.20%	110,158,600
Jan 19, 2026	12.59	13.04	12.42	12.74	12.74	1.11%	74,624,490
Jan 16, 2026	12.27	12.90	12.10	12.60	12.60	4.13%	102,009,700
Jan 15, 2026	12.34	12.35	11.84	12.10	12.10	-2.42%	81,527,590
Jan 14, 2026	12.28	12.97	12.21	12.40	12.40	0.90%	99,116,280
Jan 13, 2026	13.14	13.20	12.23	12.29	12.29	-5.02%	112,077,400
Jan 12, 2026	12.89	13.30	12.84	12.94	12.94	0.47%	93,254,230
Jan 9, 2026	12.42	13.02	12.21	12.88	12.88	2.79%	107,126,898
Jan 8, 2026	12.36	12.93	12.11	12.53	12.53	-	77,176,405
Jan 7, 2026	12.72	12.98	12.47	12.53	12.53	-0.24%	85,460,510
Jan 6, 2026	12.52	12.95	12.42	12.56	12.56	-	68,081,910
Jan 5, 2026	12.59	13.08	12.45	12.56	12.56	2.11%	84,043,470
Dec 31, 2025	13.00	13.00	12.03	12.30	12.30	-4.58%	89,729,130
Dec 30, 2025	12.71	13.38	12.62	12.89	12.89	1.02%	103,809,600
Dec 29, 2025	12.78	13.22	12.65	12.76	12.76	-0.78%	75,117,270
Dec 26, 2025	12.15	13.35	12.06	12.86	12.86	5.84%	132,226,500
Dec 25, 2025	12.24	12.35	12.05	12.15	12.15	-0.08%	48,105,360
Dec 24, 2025	12.00	12.39	11.99	12.16	12.16	0.75%	50,757,550
Dec 23, 2025	12.28	12.40	11.99	12.07	12.07	-1.55%	58,876,290
Dec 22, 2025	11.63	12.36	11.63	12.26	12.26	2.17%	67,909,510
Dec 19, 2025	11.95	12.27	11.95	12.00	12.00	0.50%	45,235,848
Dec 18, 2025	12.01	12.15	11.90	11.94	11.94	-1.40%	50,008,020
Dec 17, 2025	12.03	12.27	11.94	12.11	12.11	0.17%	60,993,650
Dec 16, 2025	12.18	12.30	11.98	12.09	12.09	-0.90%	61,167,910
Dec 15, 2025	12.50	12.58	12.20	12.20	12.20	-4.61%	72,871,540
Dec 12, 2025	12.73	12.90	12.30	12.79	12.79	-0.47%	90,419,670
Dec 11, 2025	13.32	13.40	12.85	12.85	12.85	-3.53%	89,846,550
Dec 10, 2025	13.20	13.56	13.00	13.32	13.32	-0.67%	100,853,300
Dec 9, 2025	13.70	13.70	13.35	13.41	13.41	-3.04%	163,874,000
Dec 8, 2025	13.00	14.06	12.85	13.83	13.83	8.22%	280,007,300
Dec 5, 2025	13.31	13.50	12.65	12.78	12.78	-4.56%	135,082,800
Dec 4, 2025	13.40	13.77	12.95	13.39	13.39	1.06%	158,043,200
Dec 3, 2025	13.70	13.79	12.90	13.25	13.25	-3.99%	209,702,000
Dec 2, 2025	13.62	14.49	13.60	13.80	13.80	-0.93%	254,028,200
Dec 1, 2025	13.40	14.21	12.83	13.93	13.93	7.82%	332,739,841
Nov 28, 2025	13.80	14.14	12.56	12.92	12.92	-7.38%	353,278,300
Nov 27, 2025	13.15	13.95	13.08	13.95	13.95	10.02%	123,809,000
Nov 26, 2025	11.39	12.68	11.24	12.68	12.68	9.97%	106,293,700
Nov 25, 2025	10.97	11.75	10.95	11.53	11.53	6.76%	104,998,100
Nov 24, 2025	10.83	10.92	10.54	10.80	10.80	-0.28%	49,446,920
Nov 21, 2025	11.35	11.35	10.80	10.83	10.83	-6.64%	72,939,210
Nov 20, 2025	11.85	12.07	11.52	11.60	11.60	-1.78%	49,421,850