SHA:600259 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	105.71	116.28	105.39	116.28	116.28	10.00%	33,429,270
Jun 17, 2026	106.00	111.11	104.30	105.71	105.71	-0.41%	28,540,330
Jun 16, 2026	99.68	109.20	98.50	106.14	106.14	6.25%	29,308,820
Jun 15, 2026	95.50	99.99	93.00	99.90	99.90	6.34%	25,954,980
Jun 12, 2026	93.99	98.30	91.20	93.94	93.94	2.01%	23,626,270
Jun 11, 2026	89.00	93.80	88.88	92.09	92.09	2.38%	15,244,600
Jun 10, 2026	88.83	95.40	88.28	89.95	89.95	-0.02%	15,647,420
Jun 9, 2026	89.50	92.28	87.02	89.97	89.97	2.53%	14,121,198
Jun 8, 2026	90.00	93.92	86.77	87.75	87.75	-6.57%	14,491,625
Jun 5, 2026	92.49	97.90	92.40	93.92	93.92	0.15%	16,614,200
Jun 4, 2026	87.00	96.44	85.10	93.78	93.78	6.30%	19,257,320
Jun 3, 2026	83.05	89.76	81.74	88.22	88.22	5.20%	18,088,490
Jun 2, 2026	82.30	84.49	79.56	83.86	83.86	2.74%	10,251,440
Jun 1, 2026	82.05	84.64	81.16	81.62	81.62	-2.12%	8,398,214
May 29, 2026	88.90	89.00	83.05	83.39	83.39	-7.03%	12,341,420
May 28, 2026	83.00	90.41	82.37	89.70	89.70	7.54%	16,348,897
May 27, 2026	85.60	86.86	82.11	83.41	83.41	-3.08%	9,568,798
May 26, 2026	86.94	86.94	83.69	86.06	86.06	-1.01%	10,346,450
May 25, 2026	87.08	88.88	84.45	86.94	86.94	-0.15%	12,053,930
May 22, 2026	86.84	88.12	85.50	87.07	87.07	0.25%	10,978,730
May 21, 2026	89.88	91.43	86.77	86.85	86.85	-3.61%	13,183,940
May 20, 2026	88.35	91.28	86.11	90.10	90.10	0.78%	15,964,190
May 19, 2026	92.00	92.47	87.50	89.40	89.40	-3.12%	13,875,750
May 18, 2026	97.01	98.18	91.59	92.28	92.28	-4.98%	18,850,300
May 15, 2026	100.29	103.83	96.39	97.12	97.12	-3.71%	22,620,440
May 14, 2026	104.87	104.87	97.81	100.86	100.86	-3.56%	20,549,800
May 13, 2026	108.00	109.80	104.04	104.58	104.58	-2.43%	21,002,230
May 12, 2026	109.18	110.00	104.33	107.18	107.18	-1.63%	21,733,460
May 11, 2026	100.01	108.96	99.81	108.96	108.96	10.01%	30,165,590
May 8, 2026	96.95	99.76	96.02	99.05	99.05	0.87%	12,932,030
May 7, 2026	97.22	98.99	96.00	98.20	98.20	0.19%	15,882,000
May 6, 2026	91.90	98.52	90.30	98.01	98.01	6.52%	20,384,450
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	-3.74%	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