SHA:600259 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	92.44	93.64	90.34	92.01	92.01	-1.77%	14,705,900
Apr 29, 2026	87.55	94.50	87.00	93.67	93.67	8.92%	21,878,970
Apr 28, 2026	89.00	89.29	85.09	86.00	86.00	-2.25%	12,402,100
Apr 27, 2026	90.97	90.98	87.28	87.98	87.98	-3.29%	16,579,390
Apr 24, 2026	90.21	92.87	87.08	90.97	90.97	-3.89%	24,574,260
Apr 23, 2026	103.91	103.99	94.65	94.65	94.50	-10.00%	17,417,580
Apr 22, 2026	103.70	106.08	101.88	105.17	105.00	0.30%	11,234,340
Apr 21, 2026	103.00	108.30	101.80	104.86	104.69	1.05%	14,737,240
Apr 20, 2026	95.66	105.00	95.66	103.77	103.61	6.62%	17,984,480
Apr 17, 2026	94.11	101.00	93.60	97.33	97.18	1.92%	16,518,480
Apr 16, 2026	92.35	98.65	91.36	95.50	95.35	3.71%	18,668,340
Apr 15, 2026	92.52	95.50	91.10	92.08	91.93	0.14%	14,069,140
Apr 14, 2026	92.80	93.36	88.48	91.95	91.80	-1.01%	17,754,980
Apr 13, 2026	97.30	97.88	91.66	92.89	92.74	-1.66%	18,293,060
Apr 10, 2026	96.59	96.72	92.60	94.46	94.31	-1.05%	15,171,880
Apr 9, 2026	90.94	96.70	90.00	95.46	95.31	4.18%	19,757,350
Apr 8, 2026	91.56	93.98	90.86	91.63	91.48	5.37%	20,690,640
Apr 7, 2026	79.00	86.96	78.32	86.96	86.82	10.01%	18,900,170
Apr 3, 2026	78.81	80.99	77.81	79.05	78.92	0.70%	8,493,244
Apr 2, 2026	79.82	80.19	77.63	78.50	78.38	-2.55%	8,095,178
Apr 1, 2026	80.22	81.71	79.20	80.55	80.42	2.53%	12,611,430
Mar 31, 2026	78.45	81.40	77.35	78.56	78.44	0.85%	11,481,220
Mar 30, 2026	78.89	79.50	76.30	77.90	77.78	-0.94%	9,409,495
Mar 27, 2026	74.00	80.38	73.75	78.64	78.52	4.73%	15,832,220
Mar 26, 2026	77.00	77.50	74.38	75.09	74.97	-3.55%	9,862,547
Mar 25, 2026	77.77	79.15	75.71	77.85	77.73	2.17%	19,542,870
Mar 24, 2026	79.43	79.80	74.15	76.20	76.08	-2.16%	16,367,360
Mar 23, 2026	75.74	82.25	75.68	77.88	77.76	-2.28%	16,085,090
Mar 20, 2026	82.47	83.98	79.51	79.70	79.57	-3.21%	9,362,138
Mar 19, 2026	86.00	86.32	81.80	82.34	82.21	-6.08%	14,538,860
Mar 18, 2026	86.90	88.88	84.40	87.67	87.53	2.78%	13,637,240
Mar 17, 2026	88.56	88.95	85.28	85.30	85.16	-2.58%	8,402,739
Mar 16, 2026	89.58	90.00	85.08	87.56	87.42	-2.74%	13,033,810
Mar 13, 2026	93.00	93.39	89.81	90.03	89.89	-4.11%	10,926,250
Mar 12, 2026	89.70	96.00	89.26	93.89	93.74	4.48%	17,619,510
Mar 11, 2026	93.00	94.54	88.92	89.86	89.72	-4.00%	16,133,320
Mar 10, 2026	93.34	96.98	92.40	93.60	93.45	1.74%	16,453,830
Mar 9, 2026	89.76	93.09	86.38	92.00	91.85	0.20%	16,437,600
Mar 6, 2026	92.12	95.25	89.03	91.82	91.67	-1.06%	15,645,410
Mar 5, 2026	99.45	99.68	91.38	92.80	92.65	-4.35%	21,086,040
Mar 4, 2026	95.91	102.87	95.00	97.02	96.87	-4.00%	24,123,080
Mar 3, 2026	108.73	111.44	101.06	101.06	100.90	-10.00%	21,009,740
Mar 2, 2026	107.10	112.29	105.00	112.29	112.11	10.00%	28,230,330
Feb 27, 2026	94.00	102.08	93.90	102.08	101.92	10.00%	18,427,100
Feb 26, 2026	95.41	95.57	91.40	92.80	92.65	-2.97%	16,616,080
Feb 25, 2026	88.55	95.78	87.60	95.64	95.49	9.84%	19,006,230
Feb 24, 2026	86.85	90.78	84.90	87.07	86.93	4.03%	13,444,220
Feb 13, 2026	85.70	86.94	83.69	83.70	83.57	-4.20%	10,893,290
Feb 12, 2026	84.48	88.27	82.62	87.37	87.23	3.60%	17,193,810
Feb 11, 2026	82.17	86.44	82.17	84.33	84.20	2.72%	15,781,120