SHA:600259 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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