SHA:600265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	26.95	26.95	26.80	26.95	26.95	4.99%	3,869,811
Jun 1, 2026	25.67	25.67	25.67	25.67	25.67	4.99%	1,896,101
May 29, 2026	24.45	24.45	24.45	24.45	24.45	4.98%	1,244,661
May 28, 2026	23.29	23.29	23.29	23.29	23.29	5.00%	117,500
May 27, 2026	22.18	22.18	22.18	22.18	22.18	5.02%	42,100
May 26, 2026	21.12	21.12	21.12	21.12	21.12	5.02%	75,600
May 25, 2026	20.26	20.37	19.83	20.11	20.11	-0.45%	1,154,579
May 22, 2026	20.50	20.70	19.91	20.20	20.20	-1.46%	1,215,300
May 21, 2026	21.03	21.22	20.39	20.50	20.50	-3.03%	598,501
May 20, 2026	21.55	21.60	21.09	21.14	21.14	-2.13%	510,800
May 19, 2026	21.42	21.85	21.42	21.60	21.60	0.89%	507,817
May 18, 2026	21.68	21.83	21.20	21.41	21.41	-1.79%	769,800
May 15, 2026	21.69	21.80	21.18	21.80	21.80	1.02%	524,500
May 14, 2026	22.30	22.30	21.50	21.58	21.58	-3.14%	1,305,600
May 13, 2026	21.95	22.48	21.90	22.28	22.28	1.64%	821,500
May 12, 2026	22.55	22.55	21.75	21.92	21.92	-2.79%	1,458,009
May 11, 2026	23.23	23.23	22.43	22.55	22.55	-3.18%	1,430,208
May 8, 2026	23.11	23.89	22.83	23.29	23.29	0.82%	2,057,001
May 7, 2026	21.90	23.10	21.88	23.10	23.10	5.00%	2,073,464
May 6, 2026	21.91	22.62	21.90	22.00	22.00	-0.09%	958,664
Apr 30, 2026	21.49	22.68	21.00	22.02	22.02	-0.14%	2,626,664
Apr 29, 2026	23.79	23.79	21.99	22.05	22.05	-2.69%	4,182,601
Apr 28, 2026	22.66	22.66	22.66	22.66	22.66	5.00%	102,800
Apr 27, 2026	21.19	21.87	20.28	21.58	21.58	1.55%	2,198,668
Apr 24, 2026	21.25	21.25	21.25	21.25	21.25	-	-
Apr 23, 2026	20.30	21.25	20.18	21.25	21.25	4.99%	1,946,900
Apr 22, 2026	20.18	20.33	20.05	20.24	20.24	-0.05%	562,800
Apr 21, 2026	20.40	20.50	20.08	20.25	20.25	-1.22%	507,800
Apr 20, 2026	20.32	20.59	20.02	20.50	20.50	0.89%	445,500
Apr 17, 2026	20.69	20.73	20.20	20.32	20.32	-1.79%	734,701
Apr 16, 2026	20.49	20.69	20.45	20.69	20.69	1.32%	445,500
Apr 15, 2026	20.76	20.76	20.40	20.42	20.42	-1.40%	529,217
Apr 14, 2026	20.77	20.80	20.42	20.71	20.71	-0.19%	327,000
Apr 13, 2026	20.40	21.25	20.30	20.75	20.75	1.27%	598,600
Apr 10, 2026	20.53	20.61	20.42	20.49	20.49	-0.15%	404,000
Apr 9, 2026	20.55	20.63	20.34	20.52	20.52	-0.73%	438,000
Apr 8, 2026	20.65	20.79	20.58	20.67	20.67	1.08%	334,900
Apr 7, 2026	20.45	20.69	20.33	20.45	20.45	-0.97%	286,700
Apr 3, 2026	20.98	20.99	20.50	20.65	20.65	-1.57%	249,000
Apr 2, 2026	21.20	21.38	20.85	20.98	20.98	-1.87%	375,500
Apr 1, 2026	20.86	21.69	20.78	21.38	21.38	2.44%	553,300
Mar 31, 2026	20.56	20.90	20.30	20.87	20.87	-0.29%	647,500
Mar 30, 2026	20.85	21.32	20.61	20.93	20.93	1.26%	472,000
Mar 27, 2026	20.42	20.67	20.27	20.67	20.67	1.08%	178,841
Mar 26, 2026	20.28	20.65	20.20	20.45	20.45	0.34%	180,800
Mar 25, 2026	20.30	20.74	20.15	20.38	20.38	0.39%	533,400
Mar 24, 2026	20.15	20.38	20.10	20.30	20.30	1.91%	490,800
Mar 23, 2026	20.68	20.68	19.85	19.92	19.92	-4.60%	916,500
Mar 20, 2026	21.68	21.68	20.62	20.88	20.88	-3.78%	1,070,041
Mar 19, 2026	21.20	21.79	21.19	21.70	21.70	1.40%	1,095,041