SHA:600259 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	74.57	79.88	73.30	76.30	76.30	2.14%	16,961,580
Jan 15, 2026	72.06	77.18	72.06	74.70	74.70	4.04%	17,923,446
Jan 14, 2026	72.00	74.66	69.85	71.80	71.80	-0.14%	21,525,700
Jan 13, 2026	72.00	74.98	70.15	71.90	71.90	1.78%	30,425,847
Jan 12, 2026	66.60	70.64	65.68	70.64	70.64	10.00%	31,484,590
Jan 9, 2026	60.00	64.97	59.95	64.22	64.22	6.41%	25,547,940
Jan 8, 2026	61.99	62.85	59.85	60.35	60.35	-3.18%	22,041,920
Jan 7, 2026	59.40	64.03	58.80	62.33	62.33	7.08%	37,095,510
Jan 6, 2026	57.60	59.00	57.04	58.21	58.21	2.05%	13,859,413
Jan 5, 2026	56.26	58.20	55.98	57.04	57.04	1.39%	11,212,319
Dec 31, 2025	56.40	57.43	55.91	56.26	56.26	-0.07%	9,356,582
Dec 30, 2025	56.00	56.98	55.56	56.30	56.30	-1.18%	10,121,790
Dec 29, 2025	55.35	59.56	55.35	56.97	56.97	3.77%	24,431,230
Dec 26, 2025	53.64	55.59	53.50	54.90	54.90	2.16%	15,222,780
Dec 25, 2025	53.20	53.96	52.41	53.74	53.74	0.92%	9,469,393
Dec 24, 2025	54.00	54.40	52.81	53.25	53.25	-1.28%	10,405,700
Dec 23, 2025	55.92	55.92	53.78	53.94	53.94	-3.63%	16,826,840
Dec 22, 2025	52.87	56.78	52.52	55.97	55.97	5.80%	26,772,060
Dec 19, 2025	50.09	54.20	49.90	52.90	52.90	6.12%	16,475,503
Dec 18, 2025	49.60	51.51	49.45	49.85	49.85	-0.34%	7,607,873
Dec 17, 2025	49.10	50.29	48.90	50.02	50.02	1.89%	8,004,524
Dec 16, 2025	51.51	51.51	48.80	49.09	49.09	-4.88%	10,410,710
Dec 15, 2025	52.02	52.48	51.55	51.61	51.61	-1.99%	5,461,536
Dec 12, 2025	51.90	53.10	50.77	52.66	52.66	1.66%	12,603,641
Dec 11, 2025	53.38	53.63	51.58	51.80	51.80	-3.41%	11,911,318
Dec 10, 2025	52.85	53.72	51.95	53.63	53.63	1.78%	11,228,726
Dec 9, 2025	53.00	53.60	52.34	52.69	52.69	-1.14%	6,873,053
Dec 8, 2025	52.62	53.66	52.55	53.30	53.30	0.55%	7,815,329
Dec 5, 2025	52.24	53.93	51.40	53.01	53.01	1.96%	9,835,938
Dec 4, 2025	53.88	54.04	51.79	51.99	51.99	-3.24%	10,777,300
Dec 3, 2025	53.25	54.79	53.25	53.73	53.73	1.38%	10,899,320
Dec 2, 2025	54.34	54.34	52.80	53.00	53.00	-2.79%	7,076,609
Dec 1, 2025	53.60	54.85	53.20	54.52	54.52	3.69%	13,954,610
Nov 28, 2025	52.00	52.89	51.30	52.58	52.58	1.13%	7,226,830
Nov 27, 2025	52.49	53.50	51.85	51.99	51.99	-1.05%	8,668,579
Nov 26, 2025	53.71	54.00	52.41	52.54	52.54	-4.07%	12,183,660
Nov 25, 2025	56.58	56.58	54.35	54.77	54.77	-2.16%	14,444,435
Nov 24, 2025	54.30	56.50	52.37	55.98	55.98	3.09%	16,279,702
Nov 21, 2025	54.60	55.94	54.30	54.30	54.30	-4.57%	15,211,970
Nov 20, 2025	53.50	57.99	53.31	56.90	56.90	6.45%	30,204,790
Nov 19, 2025	51.80	53.80	50.90	53.45	53.45	3.38%	9,211,518
Nov 18, 2025	52.57	52.82	51.10	51.70	51.70	-1.95%	5,350,837
Nov 17, 2025	52.50	53.20	52.30	52.73	52.73	1.13%	5,066,060
Nov 14, 2025	52.10	52.98	51.50	52.14	52.14	-1.16%	5,206,799
Nov 13, 2025	50.73	53.18	50.60	52.75	52.75	3.61%	9,352,225
Nov 12, 2025	51.81	52.24	50.48	50.91	50.91	-2.10%	6,619,097
Nov 11, 2025	53.58	53.64	52.00	52.00	52.00	-2.24%	5,844,347
Nov 10, 2025	55.97	56.00	52.71	53.19	53.19	-0.28%	7,206,286
Nov 7, 2025	52.75	53.96	51.86	53.34	53.34	1.87%	9,095,300
Nov 6, 2025	51.72	52.56	51.58	52.36	52.36	1.20%	6,015,305