SHA:600250 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	9.17	9.49	9.15	9.29	9.29	1.31%	11,766,200
May 28, 2026	9.22	9.29	8.97	9.17	9.17	-0.54%	7,711,800
May 27, 2026	9.30	9.40	9.13	9.22	9.22	-1.50%	8,221,100
May 26, 2026	9.42	9.53	9.26	9.36	9.36	-1.16%	7,007,700
May 25, 2026	9.65	9.67	9.41	9.47	9.47	-1.25%	5,974,000
May 22, 2026	9.51	9.64	9.41	9.59	9.59	1.27%	6,709,500
May 21, 2026	9.80	9.86	9.46	9.47	9.47	-3.17%	8,419,651
May 20, 2026	9.90	9.92	9.67	9.78	9.78	-1.71%	7,814,897
May 19, 2026	9.87	10.07	9.84	9.95	9.95	0.71%	8,376,700
May 18, 2026	9.90	9.91	9.70	9.88	9.88	-0.60%	9,433,314
May 15, 2026	10.05	10.09	9.90	9.94	9.94	-1.00%	9,620,200
May 14, 2026	10.34	10.35	9.99	10.04	10.04	-2.71%	12,713,690
May 13, 2026	10.29	10.33	10.15	10.32	10.32	0.58%	7,625,784
May 12, 2026	10.36	10.40	10.20	10.26	10.26	-1.06%	8,931,287
May 11, 2026	10.59	10.59	10.29	10.37	10.37	-1.98%	14,182,500
May 8, 2026	10.51	10.60	10.42	10.58	10.58	0.86%	10,258,100
May 7, 2026	10.61	10.69	10.45	10.49	10.49	-1.04%	13,657,940
May 6, 2026	10.72	10.80	10.58	10.60	10.60	-2.84%	19,166,680
Apr 30, 2026	10.77	11.14	10.70	10.91	10.91	1.11%	16,483,300
Apr 29, 2026	10.61	10.82	10.53	10.79	10.79	1.03%	11,008,200
Apr 28, 2026	10.93	10.99	10.65	10.68	10.68	-3.52%	15,698,200
Apr 27, 2026	11.04	11.08	10.62	11.07	11.07	0.73%	15,653,300
Apr 24, 2026	11.14	11.16	10.92	10.99	10.99	-2.05%	14,413,100
Apr 23, 2026	11.18	11.37	10.92	11.22	11.22	-0.27%	23,419,280
Apr 22, 2026	11.37	11.49	11.21	11.25	11.25	-1.06%	15,089,320
Apr 21, 2026	11.58	11.74	11.26	11.37	11.37	-2.65%	19,593,900
Apr 20, 2026	11.51	11.87	11.51	11.68	11.68	1.48%	22,808,520
Apr 17, 2026	11.51	11.80	11.35	11.51	11.51	-0.86%	24,902,580
Apr 16, 2026	11.22	11.88	11.04	11.61	11.61	1.66%	32,389,900
Apr 15, 2026	11.15	11.42	10.91	11.42	11.42	2.33%	31,219,000
Apr 14, 2026	11.68	11.76	11.03	11.16	11.16	-4.12%	34,472,100
Apr 13, 2026	12.30	12.30	11.42	11.64	11.64	-6.95%	36,119,700
Apr 10, 2026	13.06	13.11	12.41	12.51	12.51	-4.14%	38,693,700
Apr 9, 2026	13.50	13.73	12.90	13.05	13.05	-3.33%	42,485,900
Apr 8, 2026	13.36	13.72	13.19	13.50	13.50	-0.81%	48,266,020
Apr 7, 2026	12.60	13.61	12.38	13.61	13.61	10.02%	59,259,990
Apr 3, 2026	13.57	14.17	12.37	12.37	12.37	-9.97%	48,000,560
Apr 2, 2026	13.45	14.70	13.33	13.74	13.74	1.03%	52,010,970
Apr 1, 2026	13.77	13.91	13.20	13.60	13.60	-3.20%	57,581,150
Mar 31, 2026	12.64	14.05	12.63	14.05	14.05	10.02%	61,071,580
Mar 30, 2026	12.60	13.23	12.60	12.77	12.77	-1.08%	43,746,380
Mar 27, 2026	12.21	13.00	12.12	12.91	12.91	3.53%	48,623,820
Mar 26, 2026	12.06	12.80	12.00	12.47	12.47	3.40%	52,026,600
Mar 25, 2026	11.96	12.10	11.75	12.06	12.06	2.55%	28,522,300
Mar 24, 2026	11.37	12.20	11.31	11.76	11.76	5.47%	31,215,210
Mar 23, 2026	11.31	11.73	11.03	11.15	11.15	-3.88%	19,879,300
Mar 20, 2026	11.55	11.83	11.51	11.60	11.60	0.87%	16,666,100
Mar 19, 2026	11.60	11.72	11.42	11.50	11.50	-1.88%	8,958,000
Mar 18, 2026	11.56	11.72	11.45	11.72	11.72	1.12%	8,807,110
Mar 17, 2026	11.62	11.79	11.55	11.59	11.59	-0.34%	10,028,400