SHA:600262 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	31.02	31.16	30.32	30.35	30.35	-2.60%	3,127,879
Feb 12, 2026	31.59	31.86	31.13	31.16	31.16	-1.05%	3,242,479
Feb 11, 2026	30.68	31.74	30.55	31.49	31.49	2.44%	4,016,101
Feb 10, 2026	30.52	31.99	30.11	30.74	30.74	1.12%	5,173,822
Feb 9, 2026	30.15	30.79	30.05	30.40	30.40	3.16%	5,099,600
Feb 6, 2026	28.77	29.91	28.66	29.47	29.47	1.62%	4,369,081
Feb 5, 2026	30.01	30.51	28.98	29.00	29.00	-4.98%	5,007,601
Feb 4, 2026	30.30	31.31	29.82	30.52	30.52	1.90%	5,853,960
Feb 3, 2026	29.40	30.11	28.92	29.95	29.95	2.57%	7,770,080
Feb 2, 2026	30.30	31.00	29.16	29.20	29.20	-7.48%	9,696,081
Jan 30, 2026	32.61	32.65	30.70	31.56	31.56	-5.14%	9,495,800
Jan 29, 2026	34.87	35.16	32.65	33.27	33.27	-5.54%	14,168,191
Jan 28, 2026	32.50	35.22	31.34	35.22	35.22	9.99%	13,626,820
Jan 27, 2026	30.00	32.17	29.96	32.02	32.02	5.40%	10,022,518
Jan 26, 2026	29.36	30.59	28.98	30.38	30.38	3.90%	9,086,480
Jan 23, 2026	29.50	29.85	28.90	29.24	29.24	-0.88%	4,322,262
Jan 22, 2026	28.92	29.68	28.83	29.50	29.50	1.83%	3,719,582
Jan 21, 2026	28.55	29.24	28.39	28.97	28.97	0.98%	3,520,698
Jan 20, 2026	29.18	29.30	28.47	28.69	28.69	-2.12%	4,543,400
Jan 19, 2026	28.90	29.83	28.51	29.31	29.31	1.42%	7,986,899
Jan 16, 2026	28.55	29.20	28.06	28.90	28.90	1.05%	5,835,500
Jan 15, 2026	27.34	29.22	27.08	28.60	28.60	4.99%	8,068,269
Jan 14, 2026	27.36	27.72	26.85	27.24	27.24	-0.62%	4,147,300
Jan 13, 2026	28.00	28.17	27.28	27.41	27.41	-1.90%	4,987,974
Jan 12, 2026	28.51	28.52	27.45	27.94	27.94	-0.11%	6,473,477
Jan 9, 2026	27.74	28.25	27.59	27.97	27.97	0.72%	4,361,200
Jan 8, 2026	27.32	28.18	27.31	27.77	27.77	0.80%	4,852,415
Jan 7, 2026	28.23	28.23	27.41	27.55	27.55	-2.82%	6,690,088
Jan 6, 2026	26.73	28.88	26.68	28.35	28.35	6.18%	11,123,570
Jan 5, 2026	26.20	26.71	25.72	26.70	26.70	2.57%	5,496,600
Dec 31, 2025	25.82	26.18	25.43	26.03	26.03	1.72%	4,186,920
Dec 30, 2025	25.74	25.88	25.45	25.59	25.59	-1.04%	2,991,011
Dec 29, 2025	25.89	26.29	25.65	25.86	25.86	0.82%	3,761,110
Dec 26, 2025	26.12	26.17	25.51	25.65	25.65	-1.91%	3,587,200
Dec 25, 2025	25.68	26.67	25.52	26.15	26.15	1.83%	5,684,248
Dec 24, 2025	24.79	25.86	24.66	25.68	25.68	3.97%	4,165,401
Dec 23, 2025	25.00	25.09	24.65	24.70	24.70	-1.16%	2,554,848
Dec 22, 2025	25.38	25.41	24.96	24.99	24.99	-0.20%	2,845,800
Dec 19, 2025	24.64	25.20	24.64	25.04	25.04	1.83%	2,416,050
Dec 18, 2025	24.72	24.89	24.55	24.59	24.59	-0.77%	2,315,800
Dec 17, 2025	24.70	24.91	24.30	24.78	24.78	0.28%	2,321,848
Dec 16, 2025	25.40	25.47	24.68	24.71	24.71	-3.02%	3,001,768
Dec 15, 2025	24.82	25.99	24.82	25.48	25.48	2.17%	3,474,548
Dec 12, 2025	24.83	25.50	24.81	24.94	24.94	0.16%	3,360,740
Dec 11, 2025	25.00	25.75	24.87	24.90	24.90	-0.20%	4,195,901
Dec 10, 2025	24.92	25.28	24.84	24.95	24.95	-0.24%	2,098,200
Dec 9, 2025	25.31	25.68	24.90	25.01	25.01	-1.65%	2,726,500
Dec 8, 2025	25.26	25.70	25.07	25.43	25.43	0.67%	3,320,472
Dec 5, 2025	25.32	25.38	25.07	25.26	25.26	-0.43%	2,988,561
Dec 4, 2025	24.80	25.50	24.80	25.37	25.37	2.96%	5,299,793