SHA:600259 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	71.05	74.19	71.05	72.32	72.32	4.74%	12,589,262
Jul 30, 2026	70.99	72.03	68.30	69.05	69.05	-2.92%	7,844,801
Jul 29, 2026	70.30	73.00	68.09	71.13	71.13	0.94%	10,089,005
Jul 28, 2026	72.00	72.77	69.88	70.47	70.47	-3.57%	7,238,540
Jul 27, 2026	71.49	73.13	70.42	73.08	73.08	2.77%	8,210,636
Jul 24, 2026	72.02	73.74	70.89	71.11	71.11	-3.96%	8,467,941
Jul 23, 2026	72.06	74.74	71.47	74.04	74.04	3.08%	11,878,548
Jul 22, 2026	72.58	74.28	71.46	71.83	71.83	-1.82%	12,036,800
Jul 21, 2026	70.45	73.35	67.19	73.16	73.16	4.56%	16,224,274
Jul 20, 2026	75.79	75.96	67.80	69.97	69.97	-5.51%	15,438,172
Jul 17, 2026	78.77	79.00	73.50	74.05	74.05	-6.27%	12,762,395
Jul 16, 2026	81.50	83.09	78.64	79.00	79.00	-4.43%	10,734,448
Jul 15, 2026	87.00	87.00	82.03	82.66	82.66	-3.75%	11,464,945
Jul 14, 2026	80.96	86.48	80.11	85.88	85.88	9.05%	16,316,069
Jul 13, 2026	83.49	83.83	78.58	78.75	78.75	-6.06%	12,543,033
Jul 10, 2026	84.40	87.80	83.65	83.83	83.83	-1.84%	12,719,610
Jul 9, 2026	89.00	90.38	81.60	85.40	85.40	-4.04%	20,013,650
Jul 8, 2026	93.00	93.80	88.95	89.00	89.00	-4.27%	10,759,060
Jul 7, 2026	93.92	97.77	92.00	92.97	92.97	-3.09%	12,463,481
Jul 6, 2026	105.00	107.00	95.81	95.93	95.93	-6.19%	19,091,120
Jul 3, 2026	99.00	105.72	95.74	102.26	102.26	4.98%	23,049,575
Jul 2, 2026	95.06	101.85	94.00	97.41	97.41	0.65%	16,047,534
Jul 1, 2026	100.58	101.51	96.43	96.78	96.78	-4.75%	13,497,417
Jun 30, 2026	93.30	101.85	92.08	101.61	101.61	7.46%	17,318,570
Jun 29, 2026	99.96	100.47	91.50	94.56	94.56	-4.98%	17,999,694
Jun 26, 2026	103.42	104.71	99.01	99.52	99.52	-5.12%	18,107,267
Jun 25, 2026	104.00	107.36	101.68	104.89	104.89	0.11%	18,608,920
Jun 24, 2026	106.74	107.50	100.91	104.77	104.77	-1.89%	26,740,230
Jun 23, 2026	116.69	116.84	106.79	106.79	106.79	-10.00%	26,724,832
Jun 22, 2026	116.60	119.50	113.00	118.66	118.66	2.05%	41,116,630
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