SHA:600262 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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