SHA:600259 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	60.00	60.57	59.40	60.04	60.04	-0.27%	10,288,106
Aug 5, 2025	61.66	62.30	59.85	60.20	60.20	-2.40%	12,429,515
Aug 4, 2025	60.00	61.88	59.98	61.68	61.68	1.95%	10,569,175
Aug 1, 2025	61.50	61.60	59.78	60.50	60.50	-1.37%	12,146,413
Jul 31, 2025	61.21	62.89	61.03	61.34	61.34	-0.94%	13,451,016
Jul 30, 2025	63.00	63.63	60.88	61.92	61.92	-1.96%	19,499,006
Jul 29, 2025	65.00	65.57	62.56	63.16	63.16	-4.88%	28,472,378
Jul 28, 2025	63.80	68.46	62.70	66.40	66.40	3.11%	34,247,025
Jul 25, 2025	63.41	65.58	60.80	64.40	64.40	1.59%	42,251,287
Jul 24, 2025	57.26	63.39	57.11	63.39	63.39	9.99%	42,758,440
Jul 23, 2025	58.01	59.87	57.37	57.63	57.63	-2.65%	20,647,303
Jul 22, 2025	56.40	60.48	56.31	59.20	59.20	3.32%	23,551,059
Jul 21, 2025	55.28	58.41	55.21	57.30	57.30	2.60%	20,320,397
Jul 18, 2025	54.55	58.20	54.33	55.85	55.85	1.92%	22,690,368
Jul 17, 2025	53.65	55.10	53.10	54.80	54.80	1.29%	12,490,613
Jul 16, 2025	53.91	55.18	53.43	54.10	54.10	0.02%	11,873,625
Jul 15, 2025	55.01	55.93	53.86	54.09	54.09	-2.29%	15,561,864
Jul 14, 2025	57.99	58.96	55.04	55.36	55.36	-4.85%	23,761,199
Jul 11, 2025	56.00	60.50	55.57	58.18	58.18	5.57%	33,901,177
Jul 10, 2025	54.31	55.99	52.18	55.11	55.11	4.89%	28,872,898
Jul 9, 2025	53.58	54.10	52.29	52.54	52.54	-2.83%	13,754,558
Jul 8, 2025	51.30	54.48	51.29	54.07	54.07	5.71%	24,976,452
Jul 7, 2025	49.29	51.20	49.10	51.15	51.15	3.44%	14,691,080
Jul 4, 2025	52.76	52.80	49.08	49.45	49.45	-6.26%	23,489,596
Jul 3, 2025	52.10	53.73	51.51	52.75	52.75	0.67%	12,630,256
Jul 2, 2025	51.65	53.51	51.50	52.40	52.40	0.23%	16,983,878
Jul 1, 2025	52.58	53.02	51.10	52.28	52.28	-1.58%	15,027,180
Jun 30, 2025	51.00	53.38	50.58	53.12	53.12	3.81%	19,596,462
Jun 27, 2025	50.47	52.16	50.45	51.17	51.17	1.39%	16,214,764
Jun 26, 2025	52.50	52.50	50.26	50.47	50.47	-4.20%	19,532,691
Jun 25, 2025	52.50	53.05	51.70	52.68	52.68	-0.28%	13,721,750
Jun 24, 2025	52.45	53.61	51.80	52.83	52.83	0.32%	15,330,666
Jun 23, 2025	51.56	53.22	51.40	52.66	52.66	0.69%	16,219,670
Jun 20, 2025	53.12	53.97	52.14	52.30	52.30	-1.26%	16,297,971
Jun 19, 2025	53.82	54.14	52.42	52.97	52.97	-2.66%	17,238,694
Jun 18, 2025	57.40	57.40	53.58	54.42	54.42	-5.09%	31,546,721
Jun 17, 2025	59.43	61.36	56.78	57.34	57.34	-6.58%	41,017,285
Jun 16, 2025	55.00	61.38	55.00	61.38	61.38	10.00%	49,607,289
Jun 13, 2025	53.66	56.78	52.00	55.80	55.80	6.00%	33,946,604
Jun 12, 2025	54.41	54.85	51.98	52.64	52.64	-3.25%	28,974,374
Jun 11, 2025	51.53	57.20	51.20	54.41	54.41	4.63%	45,944,673
Jun 10, 2025	52.80	55.33	50.80	52.00	52.00	-0.38%	38,225,144
Jun 9, 2025	54.09	54.80	51.60	52.20	52.20	-1.53%	38,624,448
Jun 6, 2025	55.80	55.80	52.72	53.01	53.01	-3.25%	24,089,602
Jun 5, 2025	54.10	57.00	53.68	54.79	54.79	5.30%	45,251,214
Jun 4, 2025	47.30	52.03	47.20	52.03	52.03	10.00%	24,526,382
Jun 3, 2025	43.80	47.30	43.46	47.30	47.30	10.00%	28,763,697
May 30, 2025	43.64	43.99	42.67	43.00	43.00	-2.43%	9,072,700
May 29, 2025	44.35	44.69	43.91	44.07	44.07	-1.23%	10,257,835
May 28, 2025	42.60	44.98	42.60	44.62	44.62	4.33%	15,577,649