SHA:600246 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	17.50	17.79	16.00	16.07	16.07	-6.24%	174,205,446
Jun 11, 2026	16.44	18.06	16.38	17.14	17.14	3.07%	144,718,085
Jun 10, 2026	16.50	17.09	15.68	16.63	16.63	-0.72%	137,696,460
Jun 9, 2026	16.90	17.12	15.85	16.75	16.75	1.82%	181,492,074
Jun 8, 2026	16.05	17.61	16.05	16.45	16.45	-5.41%	166,108,201
Jun 5, 2026	18.30	18.77	17.20	17.39	17.39	-7.84%	308,436,000
Jun 4, 2026	16.50	18.87	16.40	18.87	18.87	10.03%	150,925,900
Jun 3, 2026	16.50	17.18	16.01	17.15	17.15	9.80%	288,829,067
Jun 2, 2026	16.18	16.30	15.00	15.62	15.62	-1.39%	148,389,849
Jun 1, 2026	16.00	16.47	15.47	15.84	15.84	-2.04%	170,932,887
May 29, 2026	17.47	17.70	16.01	16.17	16.17	-3.81%	232,388,570
May 28, 2026	15.73	16.81	15.55	16.81	16.81	10.01%	250,783,500
May 27, 2026	15.10	16.48	15.10	15.28	15.28	1.60%	199,809,304
May 26, 2026	15.40	15.66	14.15	15.04	15.04	-2.97%	227,927,255
May 25, 2026	15.70	15.97	14.78	15.50	15.50	-1.21%	245,178,930
May 22, 2026	15.69	16.38	14.66	15.69	15.69	1.82%	326,370,749
May 21, 2026	14.70	15.63	14.70	15.41	15.41	8.44%	265,155,668
May 20, 2026	14.23	15.27	14.00	14.21	14.21	2.08%	206,980,003
May 19, 2026	12.60	13.92	12.20	13.92	13.92	10.04%	150,618,202
May 18, 2026	13.00	13.00	12.54	12.65	12.65	-4.96%	135,990,829
May 15, 2026	12.77	13.77	12.68	13.31	13.31	6.31%	216,660,539
May 14, 2026	13.42	13.45	12.52	12.52	12.52	-4.72%	111,059,200
May 13, 2026	12.98	13.30	12.76	13.14	13.14	0.31%	110,683,528
May 12, 2026	12.89	13.46	12.71	13.10	13.10	1.63%	129,548,300
May 11, 2026	12.66	13.17	12.44	12.89	12.89	5.05%	137,159,600
May 8, 2026	12.10	12.65	12.00	12.27	12.27	0.08%	114,518,603
May 7, 2026	11.65	12.50	11.42	12.26	12.26	6.33%	190,289,464
May 6, 2026	11.82	11.96	11.40	11.53	11.53	2.22%	205,422,243
Apr 30, 2026	10.32	11.28	10.31	11.28	11.28	10.05%	163,952,744
Apr 29, 2026	10.14	10.40	10.07	10.25	10.25	0.29%	69,489,152
Apr 28, 2026	10.66	10.72	10.15	10.22	10.22	-4.22%	118,402,627
Apr 27, 2026	10.00	10.67	9.81	10.67	10.67	10.00%	127,392,241
Apr 24, 2026	10.00	10.26	9.70	9.70	9.70	-3.29%	74,407,640
Apr 23, 2026	9.83	10.48	9.81	10.03	10.03	1.93%	92,545,660
Apr 22, 2026	9.61	9.85	9.38	9.84	9.84	1.65%	56,928,212
Apr 21, 2026	9.80	9.98	9.63	9.68	9.68	-1.02%	41,063,550
Apr 20, 2026	9.64	9.96	9.56	9.78	9.78	0.93%	47,575,380
Apr 17, 2026	9.66	9.75	9.60	9.69	9.69	-0.10%	39,702,865
Apr 16, 2026	9.60	9.78	9.55	9.70	9.70	0.83%	51,320,545
Apr 15, 2026	9.68	9.98	9.47	9.62	9.62	-0.52%	87,018,677
Apr 14, 2026	9.85	10.18	9.60	9.67	9.67	-2.32%	140,309,771
Apr 13, 2026	9.23	10.26	9.23	9.90	9.90	6.11%	199,047,900
Apr 10, 2026	9.65	9.72	9.33	9.33	9.33	-1.79%	38,867,900
Apr 9, 2026	9.26	9.86	9.17	9.50	9.50	0.85%	61,562,940
Apr 8, 2026	9.10	9.43	9.06	9.42	9.42	5.61%	62,613,319
Apr 7, 2026	9.18	9.33	8.91	8.92	8.92	-2.73%	44,722,450
Apr 3, 2026	9.17	9.40	9.12	9.17	9.17	0.11%	34,260,010
Apr 2, 2026	9.48	9.48	9.10	9.16	9.16	-3.58%	52,781,340
Apr 1, 2026	10.07	10.07	9.36	9.50	9.50	-3.85%	71,228,620
Mar 31, 2026	9.87	10.08	9.77	9.88	9.88	0.51%	32,626,670