SHA:600246 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	12.10	12.96	12.05	12.81	12.81	7.29%	119,625,500
Sep 4, 2026	12.60	12.72	11.86	11.94	11.94	-5.09%	111,219,793
Sep 3, 2026	12.81	13.28	12.46	12.58	12.58	-0.87%	109,138,130
Sep 2, 2026	12.20	13.27	12.20	12.69	12.69	0.16%	151,291,042
Sep 1, 2026	13.50	13.80	12.50	12.67	12.67	-4.95%	171,696,164
Aug 31, 2026	12.48	13.33	11.97	13.33	13.33	9.98%	149,791,679
Aug 28, 2026	12.45	12.75	12.08	12.12	12.12	-2.81%	80,077,279
Aug 27, 2026	11.80	12.52	11.66	12.47	12.47	6.13%	104,664,510
Aug 26, 2026	11.85	11.85	11.25	11.75	11.75	2.17%	64,931,597
Aug 25, 2026	11.06	11.54	10.85	11.50	11.50	1.14%	77,560,764
Aug 24, 2026	12.00	12.09	10.93	11.37	11.37	-6.19%	115,427,030
Aug 21, 2026	11.73	12.33	11.59	12.12	12.12	3.59%	102,884,834
Aug 20, 2026	12.01	12.20	11.42	11.70	11.70	-4.10%	114,373,341
Aug 19, 2026	13.01	13.10	12.20	12.20	12.20	-9.96%	96,178,799
Aug 18, 2026	13.28	13.98	13.20	13.55	13.55	2.03%	133,934,863
Aug 17, 2026	12.60	13.30	12.51	13.28	13.28	5.65%	123,876,177
Aug 14, 2026	12.53	12.70	12.19	12.57	12.57	0.32%	83,590,626
Aug 13, 2026	12.64	13.03	12.48	12.53	12.53	0.16%	126,162,662
Aug 12, 2026	12.40	12.62	12.13	12.51	12.51	1.05%	72,082,455
Aug 11, 2026	12.30	12.58	12.03	12.38	12.38	-0.16%	70,184,735
Aug 10, 2026	12.70	12.73	11.95	12.40	12.40	-1.59%	91,318,014
Aug 7, 2026	12.23	12.85	12.06	12.60	12.60	2.36%	116,945,037
Aug 6, 2026	11.48	12.65	11.48	12.31	12.31	5.12%	131,552,207
Aug 5, 2026	10.98	11.90	10.98	11.71	11.71	6.26%	143,143,842
Aug 4, 2026	10.50	11.19	10.36	11.02	11.02	6.37%	119,983,171
Aug 3, 2026	10.75	11.13	10.29	10.36	10.36	-3.18%	110,431,575
Jul 31, 2026	11.15	11.49	10.70	10.70	10.70	1.90%	140,966,221
Jul 30, 2026	11.54	11.63	10.50	10.50	10.50	-10.03%	135,159,232
Jul 29, 2026	12.50	12.63	11.28	11.67	11.67	-6.71%	141,415,597
Jul 28, 2026	13.66	13.98	12.41	12.51	12.51	-8.95%	140,449,006
Jul 27, 2026	13.13	13.80	13.01	13.74	13.74	1.63%	119,879,187
Jul 24, 2026	14.06	14.47	13.46	13.52	13.52	-6.57%	137,872,307
Jul 23, 2026	15.25	15.50	14.09	14.47	14.47	-7.60%	231,569,162
Jul 22, 2026	14.60	16.56	14.60	15.66	15.66	4.05%	253,322,023
Jul 21, 2026	14.83	15.78	14.20	15.05	15.05	-4.63%	251,326,223
Jul 20, 2026	17.10	17.17	15.78	15.78	15.78	-9.98%	134,621,823
Jul 17, 2026	18.99	19.36	17.53	17.53	17.53	-10.01%	156,518,667
Jul 16, 2026	17.74	19.78	17.19	19.48	19.48	8.34%	185,731,414
Jul 15, 2026	19.30	19.90	17.70	17.98	17.98	-6.21%	157,516,954
Jul 14, 2026	20.15	20.48	18.47	19.17	19.17	-3.72%	158,088,209
Jul 13, 2026	19.29	21.29	19.27	19.91	19.91	0.56%	192,406,127
Jul 10, 2026	20.30	21.31	19.80	19.80	19.80	-4.76%	177,566,543
Jul 9, 2026	19.36	21.12	19.21	20.79	20.79	6.62%	200,671,222
Jul 8, 2026	18.88	20.39	18.36	19.50	19.50	4.84%	256,318,931
Jul 7, 2026	16.88	18.60	16.50	18.60	18.60	9.99%	253,302,093
Jul 6, 2026	15.80	16.91	15.50	16.91	16.91	10.02%	129,512,613
Jul 3, 2026	16.01	16.69	15.35	15.37	15.37	-6.28%	143,571,382
Jul 2, 2026	16.94	17.80	16.33	16.40	16.40	-7.92%	155,381,188
Jul 1, 2026	18.87	19.38	17.60	17.81	17.81	-6.26%	177,802,060
Jun 30, 2026	18.20	19.40	17.80	19.00	19.00	2.87%	134,414,840