SHA:600262 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	14.38	15.27	14.38	15.14	14.84	5.27%	6,093,666
Jul 2, 2026	14.29	14.61	14.27	14.38	14.09	-0.15%	4,136,612
Jul 1, 2026	14.07	14.84	14.00	14.40	14.11	1.87%	5,788,912
Jun 30, 2026	13.92	14.20	13.79	14.14	13.86	0.25%	4,047,959
Jun 29, 2026	13.96	14.54	13.44	14.10	13.82	-0.20%	7,406,585
Jun 26, 2026	14.60	14.60	14.07	14.13	13.85	-3.28%	5,134,359
Jun 25, 2026	15.06	15.06	14.56	14.61	14.32	-3.22%	4,033,819
Jun 24, 2026	15.49	15.51	14.98	15.09	14.79	-2.58%	3,462,679
Jun 23, 2026	15.39	15.79	15.36	15.49	15.19	-0.14%	3,680,179
Jun 22, 2026	15.43	15.54	14.88	15.51	15.21	0.28%	5,079,086
Jun 18, 2026	15.61	15.63	15.25	15.47	15.16	-0.73%	2,847,599
Jun 17, 2026	15.75	15.78	15.41	15.59	15.28	-1.04%	3,010,979
Jun 16, 2026	15.71	15.92	15.58	15.75	15.44	-0.05%	3,105,619
Jun 15, 2026	15.50	15.86	15.35	15.76	15.44	2.94%	4,776,719
Jun 12, 2026	15.05	15.46	14.96	15.31	15.00	3.43%	4,740,567
Jun 11, 2026	14.98	15.00	14.58	14.80	14.51	-1.43%	3,466,539
Jun 10, 2026	15.23	15.29	14.84	15.01	14.72	-2.28%	4,167,652
Jun 9, 2026	15.36	15.44	15.20	15.36	15.06	0.47%	2,751,559
Jun 8, 2026	15.57	15.74	15.07	15.29	14.99	-3.03%	4,578,139
Jun 5, 2026	15.61	16.05	15.44	15.77	15.46	1.01%	3,823,986
Jun 4, 2026	15.80	15.84	15.51	15.61	15.30	-1.18%	3,094,600
Jun 3, 2026	16.04	16.11	15.68	15.80	15.49	-1.47%	3,566,919
Jun 2, 2026	16.21	16.28	15.89	16.04	15.72	-1.10%	3,883,459
Jun 1, 2026	15.72	16.28	15.71	16.21	15.89	2.44%	5,170,452
May 29, 2026	16.36	16.47	15.79	15.83	15.51	-3.57%	5,890,359
May 28, 2026	16.01	16.45	15.91	16.41	16.09	2.27%	5,321,146
May 27, 2026	16.64	16.71	15.96	16.05	15.73	-4.10%	6,890,380
May 26, 2026	17.23	17.23	16.44	16.74	16.40	-2.86%	7,573,046
May 25, 2026	17.42	17.95	17.09	17.23	16.89	-0.25%	7,113,460
May 22, 2026	17.36	17.42	16.90	17.27	16.93	1.72%	4,974,962