SHA:600262 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	19.45	20.28	19.39	19.92	19.92	2.84%	3,870,743
Jul 9, 2026	19.55	19.67	18.81	19.37	19.37	-1.22%	3,831,402
Jul 8, 2026	20.17	20.19	19.56	19.61	19.61	-2.44%	2,991,297
Jul 7, 2026	21.13	21.29	20.02	20.10	20.10	-4.92%	3,282,020
Jul 6, 2026	21.20	21.49	21.03	21.14	21.14	-0.24%	2,599,401
Jul 3, 2026	20.13	21.38	20.13	21.19	21.19	5.27%	4,352,619
Jul 2, 2026	20.00	20.45	19.98	20.13	20.13	-0.15%	2,954,724
Jul 1, 2026	19.70	20.78	19.60	20.16	20.16	1.87%	4,134,938
Jun 30, 2026	19.49	19.88	19.30	19.79	19.79	0.25%	2,891,400
Jun 29, 2026	19.55	20.35	18.82	19.74	19.74	-0.20%	5,290,419
Jun 26, 2026	20.44	20.44	19.70	19.78	19.78	-3.28%	3,667,400
Jun 25, 2026	21.09	21.09	20.39	20.45	20.45	-3.22%	2,881,300
Jun 24, 2026	21.69	21.72	20.97	21.13	21.13	-2.58%	2,473,343
Jun 23, 2026	21.55	22.10	21.50	21.69	21.69	-0.14%	2,628,700
Jun 22, 2026	21.60	21.76	20.83	21.72	21.72	0.28%	3,627,919
Jun 18, 2026	21.85	21.88	21.35	21.66	21.66	-0.73%	2,034,000
Jun 17, 2026	22.05	22.09	21.57	21.82	21.82	-1.04%	2,150,700
Jun 16, 2026	22.00	22.29	21.81	22.05	22.05	-0.05%	2,218,300
Jun 15, 2026	21.70	22.20	21.49	22.06	22.06	2.94%	3,411,943
Jun 12, 2026	21.07	21.65	20.95	21.43	21.43	3.43%	3,386,120
Jun 11, 2026	20.97	21.00	20.41	20.72	20.72	-1.43%	2,476,100
Jun 10, 2026	21.32	21.41	20.77	21.02	21.02	-2.28%	2,976,895
Jun 9, 2026	21.51	21.61	21.28	21.51	21.51	0.47%	1,965,400
Jun 8, 2026	21.80	22.03	21.10	21.41	21.41	-3.03%	3,270,100
Jun 5, 2026	21.85	22.47	21.62	22.08	22.08	1.01%	2,731,419
Jun 4, 2026	22.12	22.17	21.71	21.86	21.86	-1.18%	2,210,429
Jun 3, 2026	22.46	22.55	21.95	22.12	22.12	-1.47%	2,547,800
Jun 2, 2026	22.70	22.79	22.25	22.45	22.45	-1.10%	2,773,900
Jun 1, 2026	22.01	22.79	22.00	22.70	22.70	2.44%	3,693,181
May 29, 2026	22.90	23.06	22.10	22.16	22.16	-3.57%	4,207,400
May 28, 2026	22.41	23.03	22.27	22.98	22.98	2.27%	3,800,819
May 27, 2026	23.30	23.40	22.34	22.47	22.47	-4.10%	4,921,701
May 26, 2026	24.12	24.12	23.02	23.43	23.43	-2.86%	5,409,319
May 25, 2026	24.39	25.13	23.92	24.12	24.12	-0.25%	5,081,043
May 22, 2026	24.30	24.39	23.66	24.18	24.18	1.72%	3,553,545
May 21, 2026	24.71	24.98	23.73	23.77	23.77	-3.30%	4,937,700
May 20, 2026	24.85	24.98	24.46	24.58	24.58	-1.48%	3,594,734
May 19, 2026	24.69	24.97	24.65	24.95	24.95	0.48%	3,780,351
May 18, 2026	24.80	24.88	24.24	24.83	24.83	-0.20%	5,941,800
May 15, 2026	24.74	25.50	24.61	24.88	24.88	0.04%	6,154,102
May 14, 2026	25.16	25.46	24.70	24.87	24.87	-1.11%	6,240,465
May 13, 2026	24.79	25.38	24.67	25.15	25.15	2.82%	7,355,000
May 12, 2026	25.12	25.14	24.21	24.46	24.46	-3.17%	6,701,562
May 11, 2026	24.48	25.66	24.30	25.26	25.26	3.61%	10,602,424
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