SHA:600246 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	14.27	14.30	12.91	12.91	12.91	-9.97%	115,059,250
Sep 24, 2026	14.44	14.82	14.24	14.34	14.34	-2.98%	100,683,700
Sep 23, 2026	14.75	15.28	14.31	14.78	14.78	0.96%	151,391,800
Sep 22, 2026	14.55	15.53	14.54	14.64	14.64	3.68%	202,279,100
Sep 21, 2026	13.69	14.24	13.68	14.12	14.12	3.07%	107,080,800
Sep 18, 2026	13.24	13.98	13.12	13.70	13.70	5.22%	113,441,103
Sep 17, 2026	13.30	13.39	12.92	13.02	13.02	-2.47%	83,543,696
Sep 16, 2026	12.56	13.60	12.43	13.35	13.35	5.45%	139,116,572
Sep 15, 2026	12.05	12.97	12.00	12.66	12.66	3.77%	98,542,900
Sep 14, 2026	11.85	12.31	11.60	12.20	12.20	1.84%	62,884,110
Sep 11, 2026	12.07	12.25	11.56	11.98	11.98	-2.28%	75,950,925
Sep 10, 2026	12.35	12.56	12.14	12.26	12.26	-1.21%	67,259,500
Sep 9, 2026	12.79	13.00	12.38	12.41	12.41	-2.13%	78,633,819
Sep 8, 2026	12.98	13.20	12.60	12.68	12.68	-1.01%	78,453,754
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