SHA:600262 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	15.28	15.58	15.11	15.42	15.42	0.85%	8,758,780
Aug 26, 2026	15.75	15.80	15.28	15.29	15.29	-3.59%	13,868,613
Aug 25, 2026	15.76	16.55	15.45	15.86	15.86	5.31%	22,891,665
Aug 24, 2026	14.69	15.38	14.68	15.06	15.06	3.72%	9,768,370
Aug 21, 2026	14.52	14.63	14.27	14.52	14.52	-0.89%	3,708,979
Aug 20, 2026	14.50	14.85	14.37	14.65	14.65	2.30%	4,445,483
Aug 19, 2026	14.80	14.80	14.25	14.32	14.32	-4.02%	5,834,020
Aug 18, 2026	15.15	15.15	14.85	14.92	14.92	-1.52%	3,966,040
Aug 17, 2026	14.82	15.25	14.73	15.15	15.15	2.30%	6,547,873
Aug 14, 2026	14.84	14.85	14.51	14.81	14.81	-0.27%	5,944,676
Aug 13, 2026	15.20	15.22	14.83	14.85	14.85	-2.94%	8,051,460
Aug 12, 2026	15.18	15.60	15.11	15.30	15.30	0.79%	8,325,047
Aug 11, 2026	15.18	15.69	15.04	15.18	15.18	-0.46%	11,344,024
Aug 10, 2026	15.43	15.55	15.03	15.25	15.25	-1.17%	14,119,267
Aug 7, 2026	15.49	15.85	14.80	15.43	15.43	-1.28%	21,896,874
Aug 6, 2026	14.15	15.63	14.15	15.63	15.63	9.99%	17,934,229
Aug 5, 2026	14.06	14.33	13.95	14.21	14.21	1.21%	5,007,180
Aug 4, 2026	14.24	14.25	13.93	14.04	14.04	-0.99%	4,497,980
Aug 3, 2026	14.12	14.22	13.97	14.18	14.18	1.07%	3,694,216
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