SHA:600265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	22.69	23.08	22.31	23.08	23.08	0.65%	1,034,003
Sep 10, 2025	22.07	23.12	22.00	22.93	22.93	4.13%	1,598,767
Sep 9, 2025	21.96	22.44	21.82	22.02	22.02	0.05%	856,622
Sep 8, 2025	21.40	22.16	21.19	22.01	22.01	1.80%	460,500
Sep 5, 2025	21.61	22.64	21.52	21.62	21.62	0.05%	1,021,300
Sep 4, 2025	21.22	21.79	21.20	21.61	21.61	0.05%	559,101
Sep 3, 2025	21.60	21.96	21.30	21.60	21.60	-	685,200
Sep 2, 2025	21.10	21.70	20.68	21.60	21.60	2.91%	719,700
Sep 1, 2025	21.71	21.71	20.63	20.99	20.99	-1.92%	1,020,272
Aug 29, 2025	21.88	21.95	21.35	21.40	21.40	-2.28%	499,159
Aug 28, 2025	21.43	22.04	21.33	21.90	21.90	0.69%	708,700
Aug 27, 2025	22.35	22.89	21.40	21.75	21.75	-3.12%	1,609,571
Aug 26, 2025	22.72	22.92	22.00	22.45	22.45	-2.43%	1,159,662
Aug 25, 2025	23.35	24.27	22.75	23.01	23.01	-1.24%	1,349,819
Aug 22, 2025	23.19	23.73	22.51	23.30	23.30	2.55%	1,383,260
Aug 21, 2025	22.20	22.72	21.54	22.72	22.72	4.99%	882,295
Aug 20, 2025	22.10	22.50	20.88	21.64	21.64	-1.55%	2,018,123
Aug 19, 2025	21.98	21.98	21.16	21.98	21.98	5.02%	2,536,450
Aug 18, 2025	20.00	20.93	19.94	20.93	20.93	5.02%	836,300
Aug 15, 2025	19.16	19.93	19.09	19.93	19.93	4.95%	1,821,510
Aug 14, 2025	19.17	19.17	18.51	18.99	18.99	4.00%	2,899,777
Aug 13, 2025	17.53	18.26	17.53	18.26	18.26	5.00%	570,100
Aug 12, 2025	17.60	17.80	17.06	17.39	17.39	-3.17%	1,882,864
Aug 11, 2025	18.87	18.88	17.94	17.96	17.96	-4.87%	1,564,800
Aug 8, 2025	19.00	19.15	18.84	18.88	18.88	-0.74%	368,600
Aug 7, 2025	18.70	19.25	18.55	19.02	19.02	2.59%	849,200
Aug 6, 2025	18.44	18.56	18.35	18.54	18.54	0.54%	272,600
Aug 5, 2025	18.41	18.44	18.30	18.44	18.44	-	292,305
Aug 4, 2025	18.43	18.53	18.11	18.44	18.44	0.05%	671,900
Aug 1, 2025	18.25	18.51	18.10	18.43	18.43	0.88%	347,880
Jul 31, 2025	18.43	18.43	18.16	18.27	18.27	-1.14%	395,177
Jul 30, 2025	18.56	18.70	18.35	18.48	18.48	-0.54%	493,067
Jul 29, 2025	18.90	18.99	18.36	18.58	18.58	-1.69%	766,500
Jul 28, 2025	18.81	18.99	18.80	18.90	18.90	-0.05%	286,400
Jul 25, 2025	19.06	19.08	18.59	18.91	18.91	-1.30%	537,500
Jul 24, 2025	18.91	19.23	18.79	19.16	19.16	1.32%	545,600
Jul 23, 2025	18.92	19.10	18.62	18.91	18.91	0.16%	606,800
Jul 22, 2025	18.53	18.99	18.36	18.88	18.88	2.39%	1,034,800
Jul 21, 2025	18.86	18.92	18.36	18.44	18.44	-2.33%	714,900
Jul 18, 2025	18.87	18.99	18.58	18.88	18.88	-0.21%	431,201
Jul 17, 2025	18.60	18.94	18.55	18.92	18.92	1.83%	571,005
Jul 16, 2025	18.71	18.83	18.45	18.58	18.58	-0.32%	417,400
Jul 15, 2025	18.51	18.75	18.36	18.64	18.64	0.11%	557,700
Jul 14, 2025	18.86	18.96	18.00	18.62	18.62	-1.27%	1,116,735
Jul 11, 2025	18.65	19.17	18.55	18.86	18.86	1.13%	709,933
Jul 10, 2025	18.30	18.68	18.30	18.65	18.65	1.30%	733,831
Jul 9, 2025	17.77	18.56	17.77	18.41	18.41	4.01%	1,263,945
Jul 8, 2025	17.50	17.72	17.35	17.70	17.70	1.26%	399,419
Jul 7, 2025	17.60	17.60	17.35	17.48	17.48	-1.24%	467,875
Jul 4, 2025	17.82	17.92	17.63	17.70	17.70	-0.67%	554,800