SHA:600246 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	10.75	11.10	10.58	10.83	10.83	0.65%	45,351,300
Mar 12, 2026	10.88	11.03	10.70	10.76	10.76	-0.92%	29,433,730
Mar 11, 2026	11.00	11.12	10.83	10.86	10.86	-1.81%	38,218,490
Mar 10, 2026	11.24	11.45	10.95	11.06	11.06	-	54,001,539
Mar 9, 2026	10.75	11.15	10.26	11.06	11.06	1.65%	74,582,180
Mar 6, 2026	10.79	10.99	10.73	10.88	10.88	0.37%	44,172,130
Mar 5, 2026	11.05	11.15	10.72	10.84	10.84	-0.09%	56,715,369
Mar 4, 2026	10.77	11.27	10.77	10.85	10.85	-0.91%	73,699,270
Mar 3, 2026	12.30	12.34	10.95	10.95	10.95	-10.02%	99,665,910
Mar 2, 2026	12.20	12.53	12.06	12.17	12.17	-2.09%	49,930,640
Feb 27, 2026	12.03	12.47	12.03	12.43	12.43	1.06%	50,893,160
Feb 26, 2026	11.81	12.59	11.80	12.30	12.30	3.62%	78,748,430
Feb 25, 2026	11.52	11.96	11.51	11.87	11.87	3.22%	50,808,160
Feb 24, 2026	11.50	11.74	11.26	11.50	11.50	1.68%	44,223,890
Feb 13, 2026	11.46	11.64	11.30	11.31	11.31	-1.22%	28,609,833
Feb 12, 2026	11.60	11.65	11.43	11.45	11.45	-1.04%	33,065,910
Feb 11, 2026	11.70	11.82	11.54	11.57	11.57	-1.53%	34,295,950
Feb 10, 2026	11.96	12.04	11.69	11.75	11.75	-1.76%	37,332,160
Feb 9, 2026	12.05	12.26	11.90	11.96	11.96	1.10%	38,125,480
Feb 6, 2026	11.73	12.05	11.61	11.83	11.83	-0.08%	42,839,900
Feb 5, 2026	11.90	11.99	11.73	11.84	11.84	-1.50%	32,109,720
Feb 4, 2026	11.99	12.10	11.81	12.02	12.02	-0.66%	39,007,637
Feb 3, 2026	11.84	12.18	11.70	12.10	12.10	4.49%	61,888,451
Feb 2, 2026	12.38	12.56	11.54	11.58	11.58	-6.84%	82,392,346
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