SHA:600262 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	24.43	24.43	24.00	24.38	24.38	0.04%	5,673,961
May 7, 2026	24.12	24.60	24.12	24.37	24.37	1.29%	5,674,600
May 6, 2026	24.73	24.81	24.01	24.06	24.06	-1.84%	8,736,500
Apr 30, 2026	24.07	24.80	24.07	24.51	24.51	1.03%	6,678,200
Apr 29, 2026	24.42	24.81	24.11	24.26	24.26	3.85%	12,138,581
Apr 28, 2026	22.88	24.13	22.71	23.36	23.36	1.61%	10,056,528
Apr 27, 2026	23.18	23.33	22.89	22.99	22.99	-1.46%	5,536,428
Apr 24, 2026	23.78	23.78	23.08	23.33	23.33	-2.38%	6,778,081
Apr 23, 2026	24.29	24.85	23.80	23.90	23.90	-1.77%	6,857,348
Apr 22, 2026	24.86	25.18	24.14	24.33	24.33	-3.45%	10,341,130
Apr 21, 2026	26.88	26.88	24.95	25.20	25.20	-9.09%	16,863,380
Apr 20, 2026	27.32	28.10	26.58	27.72	27.72	1.54%	9,042,099
Apr 17, 2026	26.14	27.70	26.01	27.30	27.30	3.45%	7,047,219
Apr 16, 2026	25.90	26.72	25.63	26.39	26.39	2.17%	5,456,199
Apr 15, 2026	25.80	26.78	25.75	25.83	25.83	0.27%	4,873,880
Apr 14, 2026	25.55	26.32	25.38	25.76	25.76	1.30%	5,341,700
Apr 13, 2026	25.70	25.90	25.15	25.43	25.43	-1.47%	4,569,941
Apr 10, 2026	26.76	26.81	25.81	25.81	25.81	0.16%	6,117,801
Apr 9, 2026	25.61	26.14	25.17	25.77	25.77	-	5,628,131
Apr 8, 2026	24.60	26.21	24.41	25.77	25.77	7.55%	5,286,719
Apr 7, 2026	24.10	24.22	23.54	23.96	23.96	0.71%	2,392,462
Apr 3, 2026	24.32	24.44	23.64	23.79	23.79	-2.18%	2,676,900
Apr 2, 2026	24.82	24.89	24.15	24.32	24.32	-1.98%	2,934,401
Apr 1, 2026	25.23	25.23	24.63	24.81	24.81	1.89%	2,922,566
Mar 31, 2026	24.97	25.22	24.31	24.35	24.35	-2.99%	3,750,300
Mar 30, 2026	24.88	25.23	24.70	25.10	25.10	-0.52%	3,735,525
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