SHA:600265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	20.13	20.28	20.00	20.28	-	0.75%	325,100
Feb 26, 2026	20.48	20.48	20.07	20.13	20.13	-1.80%	326,200
Feb 25, 2026	20.22	20.65	20.06	20.50	20.50	1.49%	520,422
Feb 24, 2026	20.00	20.20	19.83	20.20	20.20	1.00%	443,527
Feb 13, 2026	19.95	20.15	19.92	20.00	20.00	-	158,100
Feb 12, 2026	20.05	20.16	19.93	20.00	20.00	-0.25%	317,500
Feb 11, 2026	20.13	20.23	20.04	20.05	20.05	-0.74%	230,500
Feb 10, 2026	20.12	20.26	20.09	20.20	20.20	-0.64%	268,201
Feb 9, 2026	20.56	20.56	20.03	20.33	20.33	-0.15%	326,800
Feb 6, 2026	20.00	20.39	19.92	20.36	20.36	1.90%	324,600
Feb 5, 2026	20.20	20.27	19.85	19.98	19.98	-1.09%	195,100
Feb 4, 2026	20.14	20.30	20.11	20.20	20.20	0.20%	250,100
Feb 3, 2026	19.95	20.18	19.95	20.16	20.16	1.26%	239,700
Feb 2, 2026	20.16	20.25	19.90	19.91	19.91	-1.24%	403,101
Jan 30, 2026	20.45	20.52	20.08	20.16	20.16	-1.71%	441,600
Jan 29, 2026	20.68	20.92	20.50	20.51	20.51	-1.77%	386,500
Jan 28, 2026	20.67	20.98	20.28	20.88	20.88	0.92%	1,018,235
Jan 27, 2026	20.30	20.90	19.80	20.69	20.69	3.24%	1,185,838
Jan 26, 2026	20.02	20.09	19.72	20.04	20.04	0.10%	312,046
Jan 23, 2026	20.04	20.20	19.91	20.02	20.02	-0.40%	243,800
Jan 22, 2026	20.08	20.17	19.43	20.10	20.10	0.10%	434,001
Jan 21, 2026	19.70	20.52	19.70	20.08	20.08	1.47%	585,400
Jan 20, 2026	19.26	20.05	19.20	19.79	19.79	2.59%	540,114
Jan 19, 2026	19.07	19.35	18.92	19.29	19.29	0.99%	373,700
Jan 16, 2026	18.95	19.18	18.80	19.10	19.10	-	327,000
Jan 15, 2026	18.86	19.20	18.61	19.10	19.10	1.11%	380,011
Jan 14, 2026	18.90	19.07	18.81	18.89	18.89	-	342,711
Jan 13, 2026	19.15	19.15	18.86	18.89	18.89	-1.36%	374,900
Jan 12, 2026	19.53	19.53	18.95	19.15	19.15	-1.95%	945,811
Jan 9, 2026	19.92	19.92	19.48	19.53	19.53	-1.96%	818,700
Jan 8, 2026	19.73	20.22	19.73	19.92	19.92	0.10%	484,600
Jan 7, 2026	20.08	20.36	19.72	19.90	19.90	-2.45%	671,802
Jan 6, 2026	20.17	20.48	20.00	20.40	20.40	1.14%	286,900
Jan 5, 2026	20.11	20.23	20.07	20.17	20.17	0.40%	496,600
Dec 31, 2025	19.96	20.15	19.86	20.09	20.09	0.70%	207,473
Dec 30, 2025	20.19	20.33	19.91	19.95	19.95	-1.38%	322,700
Dec 29, 2025	20.50	20.56	20.23	20.23	20.23	-1.70%	312,110
Dec 26, 2025	20.50	20.60	20.38	20.58	20.58	0.39%	251,900
Dec 25, 2025	20.53	20.64	20.31	20.50	20.50	-0.15%	320,473
Dec 24, 2025	20.62	20.80	20.45	20.53	20.53	-1.30%	319,900
Dec 23, 2025	21.40	21.40	20.65	20.80	20.80	-1.84%	441,610
Dec 22, 2025	20.83	21.44	20.83	21.19	21.19	1.73%	872,600
Dec 19, 2025	20.36	20.84	20.35	20.83	20.83	1.36%	240,300
Dec 18, 2025	20.10	20.90	20.08	20.55	20.55	1.08%	351,649
Dec 17, 2025	20.45	20.53	19.86	20.33	20.33	-1.45%	378,800
Dec 16, 2025	20.55	20.94	20.49	20.63	20.63	-0.67%	294,600
Dec 15, 2025	20.75	21.11	20.65	20.77	20.77	0.05%	337,400
Dec 12, 2025	20.15	20.80	20.15	20.76	20.76	2.77%	263,488
Dec 11, 2025	20.85	20.85	20.20	20.20	20.20	-3.12%	250,800
Dec 10, 2025	20.80	20.99	20.71	20.85	20.85	-0.43%	210,900