SHA:600246 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	12.00	12.80	12.00	12.39	12.39	3.51%	164,192,217
Nov 13, 2025	10.90	11.97	10.69	11.97	11.97	10.02%	129,601,658
Nov 12, 2025	11.00	11.00	10.70	10.88	10.88	-1.45%	49,426,702
Nov 11, 2025	11.32	11.62	11.00	11.04	11.04	-2.39%	72,577,003
Nov 10, 2025	11.50	11.81	11.10	11.31	11.31	-1.99%	71,946,150
Nov 7, 2025	11.77	11.86	11.38	11.54	11.54	-3.11%	66,787,358
Nov 6, 2025	11.87	12.06	11.76	11.91	11.91	2.06%	77,184,033
Nov 5, 2025	11.55	11.85	11.42	11.67	11.67	-2.42%	72,593,606
Nov 4, 2025	12.09	12.56	11.84	11.96	11.96	-0.08%	110,045,899
Nov 3, 2025	12.19	12.24	11.71	11.97	11.97	-2.76%	69,964,778
Oct 31, 2025	11.93	12.59	11.93	12.31	12.31	3.19%	100,906,842
Oct 30, 2025	12.20	12.25	11.90	11.93	11.93	-2.61%	63,919,600
Oct 29, 2025	12.16	12.45	12.00	12.25	12.25	-0.24%	77,510,037
Oct 28, 2025	11.98	12.51	11.86	12.28	12.28	2.25%	102,565,746
Oct 27, 2025	11.55	12.45	11.55	12.01	12.01	5.72%	141,150,939
Oct 24, 2025	11.05	11.41	11.03	11.36	11.36	3.18%	73,267,887
Oct 23, 2025	11.70	11.83	10.71	11.01	11.01	-7.32%	106,308,032
Oct 22, 2025	11.80	12.15	11.62	11.88	11.88	-	66,392,524
Oct 21, 2025	11.53	12.04	11.45	11.88	11.88	2.68%	75,935,993
Oct 20, 2025	11.79	11.90	11.44	11.57	11.57	0.96%	68,090,827
Oct 17, 2025	12.10	12.23	11.43	11.46	11.46	-4.90%	76,872,218
Oct 16, 2025	12.32	12.56	11.96	12.05	12.05	-2.35%	71,157,451
Oct 15, 2025	12.57	12.84	12.12	12.34	12.34	-1.99%	88,204,501
Oct 14, 2025	12.88	13.62	12.54	12.59	12.59	-2.25%	145,687,186
Oct 13, 2025	11.60	12.94	11.60	12.88	12.88	5.66%	141,280,702
Oct 10, 2025	12.70	12.92	12.14	12.19	12.19	-5.87%	114,263,256
Oct 9, 2025	12.38	13.25	12.21	12.95	12.95	5.89%	182,224,844
Sep 30, 2025	11.75	12.52	11.43	12.23	12.23	4.98%	171,429,922
Sep 29, 2025	11.50	11.74	11.43	11.65	11.65	2.19%	93,323,136
Sep 26, 2025	12.03	12.18	11.40	11.40	11.40	-6.71%	165,532,589
Sep 25, 2025	12.79	13.08	12.14	12.22	12.22	-5.86%	173,094,005
Sep 24, 2025	12.74	13.55	12.38	12.98	12.98	0.23%	157,024,963
Sep 23, 2025	13.66	13.94	12.61	12.95	12.95	-5.34%	203,891,019
Sep 22, 2025	13.30	13.93	13.02	13.68	13.68	0.59%	181,237,199
Sep 19, 2025	14.86	15.08	13.33	13.60	13.60	-7.67%	341,786,071
Sep 18, 2025	15.10	16.12	14.66	14.73	14.73	0.55%	455,095,671
Sep 17, 2025	13.80	15.30	13.52	14.65	14.65	4.49%	344,327,130
Sep 16, 2025	13.41	14.59	13.18	14.02	14.02	2.49%	288,884,815
Sep 15, 2025	14.00	14.25	13.07	13.68	13.68	0.66%	292,530,020
Sep 12, 2025	14.50	14.50	13.48	13.59	13.59	-5.95%	391,478,420
Sep 11, 2025	13.27	14.45	13.05	14.45	14.45	9.97%	324,711,194
Sep 10, 2025	12.73	14.30	12.73	13.14	13.14	0.54%	355,163,790
Sep 9, 2025	12.90	13.53	11.97	13.07	13.07	6.26%	421,445,210
Sep 8, 2025	12.70	12.88	11.66	12.30	12.30	-1.60%	323,101,440
Sep 5, 2025	12.60	12.79	12.14	12.50	12.50	-7.34%	392,039,281
Sep 4, 2025	14.40	14.45	13.49	13.49	13.49	-10.01%	278,140,390
Sep 3, 2025	14.77	15.45	14.08	14.99	14.99	5.19%	494,712,660
Sep 2, 2025	13.52	14.73	13.12	14.25	14.25	6.42%	557,809,823
Sep 1, 2025	12.60	13.39	12.60	13.39	13.39	10.02%	382,529,120
Aug 29, 2025	14.21	14.30	12.17	12.17	12.17	-9.99%	499,815,191