SHA:600259 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	90.94	96.70	90.00	95.53	-	4.26%	11,620,112
Apr 8, 2026	91.56	93.98	90.86	91.63	91.63	5.37%	20,690,640
Apr 7, 2026	79.00	86.96	78.32	86.96	86.96	10.01%	18,900,170
Apr 3, 2026	78.81	80.99	77.81	79.05	79.05	0.70%	8,493,244
Apr 2, 2026	79.82	80.19	77.63	78.50	78.50	-2.55%	8,095,178
Apr 1, 2026	80.22	81.71	79.20	80.55	80.55	2.53%	12,611,436
Mar 31, 2026	78.45	81.40	77.35	78.56	78.56	0.85%	11,481,220
Mar 30, 2026	78.89	79.50	76.30	77.90	77.90	-0.94%	9,409,495
Mar 27, 2026	74.00	80.38	73.75	78.64	78.64	4.73%	15,832,222
Mar 26, 2026	77.00	77.50	74.38	75.09	75.09	-3.55%	9,862,547
Mar 25, 2026	77.77	79.15	75.71	77.85	77.85	2.17%	19,542,870
Mar 24, 2026	79.43	79.80	74.15	76.20	76.20	-2.16%	16,367,360
Mar 23, 2026	75.74	82.25	75.68	77.88	77.88	-2.28%	16,085,090
Mar 20, 2026	82.47	83.98	79.51	79.70	79.70	-3.21%	9,362,138
Mar 19, 2026	86.00	86.32	81.80	82.34	82.34	-6.08%	14,538,860
Mar 18, 2026	86.90	88.88	84.40	87.67	87.67	2.78%	13,637,245
Mar 17, 2026	88.56	88.95	85.28	85.30	85.30	-2.58%	8,402,739
Mar 16, 2026	89.58	90.00	85.08	87.56	87.56	-2.74%	13,033,810
Mar 13, 2026	93.00	93.39	89.81	90.03	90.03	-4.11%	10,926,250
Mar 12, 2026	89.70	96.00	89.26	93.89	93.89	4.48%	17,619,510
Mar 11, 2026	93.00	94.54	88.92	89.86	89.86	-4.00%	16,133,320
Mar 10, 2026	93.34	96.98	92.40	93.60	93.60	1.74%	16,453,837
Mar 9, 2026	89.76	93.09	86.38	92.00	92.00	0.20%	16,437,600
Mar 6, 2026	92.12	95.25	89.03	91.82	91.82	-1.06%	15,645,410
Mar 5, 2026	99.45	99.68	91.38	92.80	92.80	-4.35%	21,086,040
Mar 4, 2026	95.91	102.87	95.00	97.02	97.02	-4.00%	24,123,080
Mar 3, 2026	108.73	111.44	101.06	101.06	101.06	-10.00%	21,009,740
Mar 2, 2026	107.10	112.29	105.00	112.29	112.29	10.00%	28,230,330
Feb 27, 2026	94.00	102.08	93.90	102.08	102.08	10.00%	18,427,100
Feb 26, 2026	95.41	95.57	91.40	92.80	92.80	-2.97%	16,616,080
Feb 25, 2026	88.55	95.78	87.60	95.64	95.64	9.84%	19,006,230
Feb 24, 2026	86.85	90.78	84.90	87.07	87.07	4.03%	13,444,220
Feb 13, 2026	85.70	86.94	83.69	83.70	83.70	-4.20%	10,893,290
Feb 12, 2026	84.48	88.27	82.62	87.37	87.37	3.60%	17,193,818
Feb 11, 2026	82.17	86.44	82.17	84.33	84.33	2.72%	15,781,129
Feb 10, 2026	82.08	84.36	79.63	82.10	82.10	0.31%	11,665,045
Feb 9, 2026	78.99	82.48	77.93	81.85	81.85	5.46%	11,816,549
Feb 6, 2026	75.00	78.80	74.51	77.61	77.61	-0.09%	10,419,440
Feb 5, 2026	80.96	81.76	77.06	77.68	77.68	-5.14%	11,085,919
Feb 4, 2026	84.28	84.99	80.13	81.89	81.89	-1.80%	9,847,993
Feb 3, 2026	79.70	83.90	77.83	83.39	83.39	8.72%	16,926,320
Feb 2, 2026	75.00	80.08	75.00	76.70	76.70	-3.51%	15,209,810
Jan 30, 2026	79.88	81.46	76.07	79.49	79.49	-5.95%	19,170,520
Jan 29, 2026	81.50	90.02	79.67	84.52	84.52	2.51%	23,565,500
Jan 28, 2026	80.00	83.20	77.28	82.45	82.45	2.74%	17,508,040
Jan 27, 2026	82.00	83.40	78.37	80.25	80.25	-5.10%	19,560,730
Jan 26, 2026	78.84	86.64	78.40	84.56	84.56	7.36%	24,583,810
Jan 23, 2026	80.10	80.56	76.76	78.76	78.76	-1.30%	13,919,394
Jan 22, 2026	77.77	82.35	76.59	79.80	79.80	2.57%	15,195,108
Jan 21, 2026	74.20	79.15	73.80	77.80	77.80	4.32%	14,878,590