SHA:600262 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	24.00	25.78	23.66	25.23	25.23	5.43%	5,957,150
Mar 26, 2026	24.51	24.78	23.80	23.93	23.93	-3.27%	3,184,320
Mar 25, 2026	24.45	24.90	24.33	24.74	24.74	2.19%	3,914,854
Mar 24, 2026	23.68	24.30	23.33	24.21	24.21	4.81%	5,057,081
Mar 23, 2026	24.02	24.34	22.81	23.10	23.10	-6.48%	6,322,839
Mar 20, 2026	25.58	25.89	24.67	24.70	24.70	-2.56%	3,535,107
Mar 19, 2026	26.41	26.50	25.28	25.35	25.35	-4.95%	3,678,455
Mar 18, 2026	26.98	27.22	26.20	26.67	26.67	-1.15%	3,494,874
Mar 17, 2026	27.80	27.97	26.93	26.98	26.98	-2.03%	2,639,861
Mar 16, 2026	27.00	27.65	26.62	27.54	27.54	2.27%	4,018,402
Mar 13, 2026	27.14	27.56	26.88	26.93	26.93	-1.21%	3,100,510
Mar 12, 2026	28.09	28.10	26.98	27.26	27.26	-2.29%	3,518,381
Mar 11, 2026	28.54	28.78	27.66	27.90	27.90	-1.45%	3,866,026
Mar 10, 2026	27.95	28.64	27.95	28.31	28.31	2.39%	4,533,127
Mar 9, 2026	28.66	28.66	26.90	27.65	27.65	-4.98%	7,570,727
Mar 6, 2026	29.09	29.43	28.76	29.10	29.10	-0.31%	3,271,290
Mar 5, 2026	29.18	29.78	28.78	29.19	29.19	1.81%	4,094,201
Mar 4, 2026	29.18	29.94	28.61	28.67	28.67	-2.71%	5,032,600
Mar 3, 2026	31.99	32.33	28.90	29.47	29.47	-7.82%	6,831,883
Mar 2, 2026	32.50	32.50	31.50	31.97	31.97	-1.81%	4,171,602
Feb 27, 2026	33.00	33.00	32.00	32.56	32.56	-1.33%	3,868,627
Feb 26, 2026	32.00	33.47	31.85	33.00	33.00	3.13%	5,064,300
Feb 25, 2026	32.42	32.49	31.62	32.00	32.00	-1.54%	3,977,500
Feb 24, 2026	30.71	32.63	30.68	32.50	32.50	7.08%	5,573,919
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