SHA:600262 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	15.41	15.59	15.10	15.35	-	-1.60%	5,102,194
Sep 10, 2026	15.90	15.93	15.59	15.60	15.60	-1.95%	4,083,100
Sep 9, 2026	15.80	15.99	15.68	15.91	15.91	0.51%	5,346,500
Sep 8, 2026	15.40	16.06	15.31	15.83	15.83	3.13%	7,495,583
Sep 7, 2026	15.52	15.60	15.28	15.35	15.35	-0.84%	4,101,862
Sep 4, 2026	15.60	15.80	15.40	15.48	15.48	-0.51%	6,172,595
Sep 3, 2026	15.80	15.94	15.52	15.56	15.56	-0.95%	5,620,587
Sep 2, 2026	15.55	15.95	15.50	15.71	15.71	0.19%	9,328,200
Sep 1, 2026	15.25	15.79	15.19	15.68	15.68	2.89%	9,969,959
Aug 31, 2026	15.27	15.37	15.18	15.24	15.24	-0.91%	5,163,420
Aug 28, 2026	15.38	15.64	15.33	15.38	15.38	-0.26%	5,620,182
Aug 27, 2026	15.28	15.58	15.11	15.42	15.42	0.85%	8,758,780
Aug 26, 2026	15.75	15.80	15.28	15.29	15.29	-3.59%	13,868,610
Aug 25, 2026	15.76	16.55	15.45	15.86	15.86	5.31%	22,891,660
Aug 24, 2026	14.69	15.38	14.68	15.06	15.06	3.72%	9,768,370
Aug 21, 2026	14.52	14.63	14.27	14.52	14.52	-0.89%	3,708,979
Aug 20, 2026	14.50	14.85	14.37	14.65	14.65	2.30%	4,445,483
Aug 19, 2026	14.80	14.80	14.25	14.32	14.32	-4.02%	5,834,020
Aug 18, 2026	15.15	15.15	14.85	14.92	14.92	-1.52%	3,966,040
Aug 17, 2026	14.82	15.25	14.73	15.15	15.15	2.30%	6,547,873
Aug 14, 2026	14.84	14.85	14.51	14.81	14.81	-0.27%	5,944,676
Aug 13, 2026	15.20	15.22	14.83	14.85	14.85	-2.94%	8,051,460
Aug 12, 2026	15.18	15.60	15.11	15.30	15.30	0.79%	8,325,047
Aug 11, 2026	15.18	15.69	15.04	15.18	15.18	-0.46%	11,344,024
Aug 10, 2026	15.43	15.55	15.03	15.25	15.25	-1.17%	14,119,267
Aug 7, 2026	15.49	15.85	14.80	15.43	15.43	-1.28%	21,896,874
Aug 6, 2026	14.15	15.63	14.15	15.63	15.63	9.99%	17,934,229
Aug 5, 2026	14.06	14.33	13.95	14.21	14.21	1.21%	5,007,180
Aug 4, 2026	14.24	14.25	13.93	14.04	14.04	-0.99%	4,497,980
Aug 3, 2026	14.12	14.22	13.97	14.18	14.18	1.07%	3,694,216
Jul 31, 2026	14.06	14.22	13.99	14.03	14.03	0.50%	4,648,747
Jul 30, 2026	13.81	14.09	13.80	13.96	13.96	0.58%	4,551,619
Jul 29, 2026	13.74	13.99	13.52	13.88	13.88	2.28%	4,716,587
Jul 28, 2026	13.31	13.86	13.29	13.57	13.57	0.15%	3,500,120
Jul 27, 2026	13.30	13.76	13.22	13.55	13.55	1.80%	3,642,620
Jul 24, 2026	13.90	13.99	13.27	13.31	13.31	-5.33%	4,838,760
Jul 23, 2026	13.69	14.10	13.52	14.06	14.06	2.18%	7,920,187
Jul 22, 2026	13.13	14.07	12.82	13.76	13.76	4.64%	10,201,760
Jul 21, 2026	12.88	13.35	12.49	13.15	13.15	2.81%	7,540,907
Jul 20, 2026	13.06	13.38	12.61	12.79	12.79	-1.31%	5,064,687
Jul 17, 2026	13.46	13.55	12.79	12.96	12.96	-3.59%	4,970,273
Jul 16, 2026	13.71	14.10	13.59	13.71	13.44	-0.21%	4,705,819
Jul 15, 2026	13.64	13.89	13.61	13.74	13.47	-0.10%	3,882,339
Jul 14, 2026	13.41	13.77	13.39	13.76	13.48	1.48%	4,366,459
Jul 13, 2026	14.15	14.24	13.51	13.56	13.29	-4.72%	5,211,919
Jul 10, 2026	13.89	14.49	13.85	14.23	13.95	2.84%	5,419,039
Jul 9, 2026	13.96	14.05	13.44	13.84	13.56	-1.22%	5,363,962
Jul 8, 2026	14.41	14.42	13.97	14.01	13.73	-2.44%	4,187,815
Jul 7, 2026	15.09	15.21	14.30	14.36	14.07	-4.92%	4,594,827
Jul 6, 2026	15.14	15.35	15.02	15.10	14.80	-0.24%	3,639,160