SHA:600262 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	14.11	14.19	13.76	13.80	13.80	-2.34%	3,718,000
Nov 12, 2026	14.39	14.44	14.13	14.13	14.13	-1.94%	3,766,500
Nov 11, 2026	14.25	14.42	14.24	14.41	14.41	0.77%	3,091,838
Nov 10, 2026	14.30	14.38	14.23	14.30	14.30	0.70%	3,044,972
Nov 9, 2026	14.42	14.46	14.19	14.20	14.20	-0.56%	4,661,360
Nov 6, 2026	14.16	14.43	14.07	14.28	14.28	-1.38%	3,705,500
Nov 5, 2026	14.28	14.53	14.23	14.48	14.48	1.19%	5,805,940
Nov 4, 2026	14.10	14.35	13.95	14.31	14.31	1.49%	6,698,140
Nov 3, 2026	14.23	14.42	13.98	14.10	14.10	-0.70%	6,358,260
Nov 2, 2026	14.33	14.54	14.10	14.20	14.20	-1.66%	10,142,854
Oct 30, 2026	14.09	14.89	14.08	14.44	14.44	3.88%	11,392,460
Oct 29, 2026	14.09	14.25	13.85	13.90	13.90	-1.91%	3,530,520
Oct 28, 2026	13.86	14.34	13.86	14.17	14.17	2.31%	3,593,200
Oct 27, 2026	14.26	14.46	13.85	13.85	13.85	-2.88%	3,710,400
Oct 26, 2026	14.43	14.78	14.09	14.26	14.26	0.21%	5,268,160
Oct 23, 2026	13.97	14.30	13.50	14.23	14.23	0.57%	5,862,480
Oct 22, 2026	14.47	14.54	14.13	14.15	14.15	-1.67%	2,880,080
Oct 21, 2026	14.46	14.59	14.28	14.39	14.39	0.07%	2,412,202
Oct 20, 2026	14.50	14.55	14.22	14.38	14.38	-1.17%	3,293,622
Oct 19, 2026	14.05	14.63	14.04	14.55	14.55	2.75%	4,801,000
Oct 16, 2026	13.96	14.52	13.83	14.16	14.16	3.21%	6,284,380
Oct 15, 2026	13.95	14.04	13.70	13.72	13.72	-2.90%	4,280,700
Oct 14, 2026	14.36	14.50	14.09	14.13	14.13	-2.01%	2,386,420
Oct 13, 2026	14.30	14.52	13.95	14.42	14.42	0.07%	4,343,640
Oct 12, 2026	14.64	14.79	14.41	14.41	14.41	-1.97%	2,589,980
Oct 9, 2026	14.50	14.77	14.06	14.70	14.70	1.80%	4,753,020
Oct 8, 2026	14.50	14.82	14.38	14.44	14.44	-0.55%	3,035,660
Sep 30, 2026	14.59	14.77	14.51	14.52	14.52	-0.07%	2,119,660
Sep 29, 2026	14.48	14.73	14.43	14.53	14.53	-0.34%	2,391,644
Sep 28, 2026	14.66	14.85	14.49	14.58	14.58	-0.88%	3,295,620
Sep 24, 2026	14.88	15.02	14.67	14.71	14.71	-0.81%	3,231,102
Sep 23, 2026	15.02	15.02	14.50	14.83	14.83	-3.07%	5,149,220
Sep 22, 2026	15.62	15.69	15.30	15.30	15.30	-2.05%	4,261,220
Sep 21, 2026	15.10	15.63	15.06	15.62	15.62	3.51%	5,860,116
Sep 18, 2026	14.82	15.33	14.82	15.09	15.09	2.51%	4,357,418
Sep 17, 2026	14.88	15.00	14.62	14.72	14.72	-1.27%	3,685,940
Sep 16, 2026	14.88	15.04	14.74	14.91	14.91	0.20%	3,522,780
Sep 15, 2026	15.16	15.20	14.85	14.88	14.88	-2.36%	4,192,127
Sep 14, 2026	15.39	15.50	15.18	15.24	15.24	-0.78%	3,780,700
Sep 11, 2026	15.41	15.59	15.10	15.36	15.36	-1.54%	5,182,034
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