SHA:600252 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	2.18	2.23	2.18	2.20	2.20	0.92%	43,247,685
Jul 28, 2026	2.18	2.23	2.16	2.18	2.18	-0.46%	43,050,599
Jul 27, 2026	2.11	2.20	2.09	2.19	2.19	3.79%	50,686,403
Jul 24, 2026	2.20	2.21	2.11	2.11	2.11	-4.09%	48,648,600
Jul 23, 2026	2.15	2.20	2.13	2.20	2.20	2.33%	52,935,805
Jul 22, 2026	2.14	2.19	2.13	2.15	2.15	0.47%	64,098,985
Jul 21, 2026	2.16	2.17	2.12	2.14	2.14	-1.38%	63,195,743
Jul 20, 2026	2.16	2.21	2.12	2.17	2.17	0.93%	77,718,736
Jul 17, 2026	2.26	2.31	2.15	2.15	2.15	-4.87%	94,447,792
Jul 16, 2026	2.19	2.28	2.17	2.26	2.26	3.20%	100,653,368
Jul 15, 2026	2.15	2.24	2.15	2.19	2.19	-	125,049,924
Jul 14, 2026	2.01	2.23	2.00	2.19	2.19	7.88%	159,441,285
Jul 13, 2026	1.98	2.07	1.97	2.03	2.03	3.05%	93,386,290
Jul 10, 2026	1.89	2.01	1.86	1.97	1.97	3.68%	79,130,161
Jul 9, 2026	1.90	1.96	1.87	1.90	1.90	-1.04%	51,029,260
Jul 8, 2026	1.92	1.96	1.87	1.92	1.92	1.59%	52,314,930
Jul 7, 2026	1.94	1.94	1.87	1.89	1.89	-3.08%	45,392,330
Jul 6, 2026	1.93	1.97	1.91	1.95	1.95	1.04%	42,359,236
Jul 3, 2026	1.89	1.99	1.89	1.93	1.93	2.12%	54,710,085
Jul 2, 2026	1.87	1.95	1.85	1.89	1.89	1.61%	57,113,501
Jul 1, 2026	1.76	1.88	1.76	1.86	1.86	5.68%	65,408,250
Jun 30, 2026	1.81	1.83	1.74	1.76	1.76	-3.30%	47,579,644
Jun 29, 2026	1.76	1.83	1.71	1.82	1.82	2.82%	64,221,037
Jun 26, 2026	1.82	1.83	1.76	1.77	1.77	-3.80%	49,684,616
Jun 25, 2026	1.89	1.90	1.82	1.84	1.84	-3.16%	50,198,900
Jun 24, 2026	1.99	2.00	1.89	1.90	1.90	-4.04%	47,466,700
Jun 23, 2026	1.91	2.05	1.91	1.98	1.98	3.13%	68,950,109
Jun 22, 2026	1.94	1.95	1.87	1.92	1.92	-2.04%	47,651,841
Jun 18, 2026	1.96	1.99	1.93	1.96	1.96	-0.51%	37,128,300
Jun 17, 2026	1.98	2.00	1.94	1.97	1.97	-1.01%	41,320,120
Jun 16, 2026	2.05	2.05	1.94	1.99	1.99	-2.93%	61,475,880
Jun 15, 2026	2.13	2.16	2.00	2.05	2.05	-5.09%	85,176,450
Jun 12, 2026	2.12	2.17	2.10	2.16	2.16	2.37%	28,729,110
Jun 11, 2026	2.17	2.18	2.10	2.11	2.11	-3.21%	35,398,700
Jun 10, 2026	2.17	2.18	2.14	2.18	2.18	-	25,832,250
Jun 9, 2026	2.20	2.21	2.16	2.18	2.18	-0.91%	28,938,370
Jun 8, 2026	2.24	2.26	2.18	2.20	2.20	-2.65%	39,662,976
Jun 5, 2026	2.24	2.30	2.24	2.26	2.26	0.89%	38,259,700
Jun 4, 2026	2.23	2.29	2.22	2.24	2.24	0.45%	36,893,070
Jun 3, 2026	2.24	2.25	2.20	2.23	2.23	-0.45%	29,505,200
Jun 2, 2026	2.31	2.31	2.23	2.24	2.24	-2.18%	35,223,080
Jun 1, 2026	2.24	2.29	2.22	2.29	2.29	3.15%	39,676,070
May 29, 2026	2.19	2.24	2.19	2.22	2.22	1.37%	38,266,310
May 28, 2026	2.18	2.22	2.17	2.19	2.19	0.46%	28,854,610
May 27, 2026	2.21	2.23	2.17	2.18	2.18	-1.80%	32,049,660
May 26, 2026	2.24	2.25	2.19	2.22	2.22	-0.89%	24,985,000
May 25, 2026	2.21	2.25	2.20	2.24	2.24	1.36%	28,552,360
May 22, 2026	2.22	2.23	2.19	2.21	2.21	-0.45%	24,407,390
May 21, 2026	2.25	2.28	2.21	2.22	2.22	-1.33%	26,389,530
May 20, 2026	2.29	2.30	2.24	2.25	2.25	-2.17%	27,849,990