SHA:600265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	21.00	21.65	20.83	21.40	21.40	3.28%	1,828,100
Mar 17, 2026	19.60	20.72	19.60	20.72	20.72	5.02%	984,210
Mar 16, 2026	19.69	19.79	19.58	19.73	19.73	0.20%	257,200
Mar 13, 2026	19.76	19.94	19.69	19.69	19.69	-0.81%	258,000
Mar 12, 2026	19.81	19.92	19.65	19.85	19.85	0.51%	252,200
Mar 11, 2026	19.88	19.88	19.61	19.75	19.75	-0.55%	289,101
Mar 10, 2026	19.72	19.93	19.62	19.86	19.86	1.38%	225,100
Mar 9, 2026	19.40	19.59	19.22	19.59	19.59	0.20%	214,100
Mar 6, 2026	19.48	19.69	19.30	19.55	19.55	0.36%	315,600
Mar 5, 2026	19.72	19.79	19.38	19.48	19.48	-0.66%	268,200
Mar 4, 2026	19.20	19.68	19.20	19.61	19.61	1.08%	428,134
Mar 3, 2026	19.93	19.97	19.40	19.40	19.40	-2.66%	440,400
Mar 2, 2026	19.92	20.09	19.89	19.93	19.93	-1.73%	420,300
Feb 27, 2026	20.13	20.28	20.00	20.28	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