SHA:600246 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	9.78	10.00	9.71	9.83	9.83	-0.91%	34,637,380
Mar 27, 2026	9.75	10.02	9.70	9.92	9.92	-0.10%	26,965,279
Mar 26, 2026	10.40	10.40	9.85	9.93	9.93	-4.15%	34,083,450
Mar 25, 2026	10.20	10.44	10.14	10.36	10.36	2.37%	34,131,210
Mar 24, 2026	9.97	10.14	9.78	10.12	10.12	2.85%	31,213,810
Mar 23, 2026	10.05	10.25	9.72	9.84	9.84	-4.74%	47,228,590
Mar 20, 2026	10.50	10.66	10.26	10.33	10.33	-1.24%	28,818,320
Mar 19, 2026	10.60	10.65	10.36	10.46	10.46	-2.52%	31,378,300
Mar 18, 2026	10.60	10.75	10.53	10.73	10.73	1.61%	29,197,796
Mar 17, 2026	10.74	10.84	10.55	10.56	10.56	-1.95%	28,144,100
Mar 16, 2026	10.80	10.81	10.60	10.77	10.77	-0.55%	25,283,790
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