SHA:600265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	22.55	23.10	22.55	22.95	22.95	1.77%	395,600
Sep 29, 2026	22.50	22.81	22.40	22.55	22.55	-0.66%	613,500
Sep 28, 2026	23.10	23.70	22.61	22.70	22.70	-3.03%	727,801
Sep 24, 2026	23.50	24.46	23.27	23.41	23.41	0.60%	1,579,303
Sep 23, 2026	22.69	23.44	22.64	23.27	23.27	2.47%	823,400
Sep 22, 2026	22.66	22.87	22.51	22.71	22.71	0.22%	382,800
Sep 21, 2026	22.20	22.86	22.20	22.66	22.66	1.52%	537,600
Sep 18, 2026	22.30	22.40	22.07	22.32	22.32	1.18%	298,500
Sep 17, 2026	21.98	22.18	21.87	22.06	22.06	0.05%	301,900
Sep 16, 2026	21.65	22.22	21.65	22.05	22.05	0.41%	322,100
Sep 15, 2026	22.08	22.19	21.72	21.96	21.96	-0.77%	350,300
Sep 14, 2026	22.20	22.32	21.98	22.13	22.13	-0.32%	325,300
Sep 11, 2026	22.22	22.26	21.80	22.20	22.20	-1.20%	610,400
Sep 10, 2026	22.95	22.95	22.42	22.47	22.47	-2.13%	530,300
Sep 9, 2026	23.20	23.20	22.88	22.96	22.96	-1.03%	413,900
Sep 8, 2026	23.10	23.21	22.98	23.20	23.20	0.43%	391,100
Sep 7, 2026	23.02	23.25	22.88	23.10	23.10	0.39%	476,900
Sep 4, 2026	22.83	23.68	22.83	23.01	23.01	0.35%	770,601
Sep 3, 2026	22.82	23.06	22.72	22.93	22.93	0.22%	421,100
Sep 2, 2026	23.10	23.20	22.71	22.88	22.88	-1.76%	517,601
Sep 1, 2026	23.10	23.29	23.02	23.29	23.29	0.82%	559,600
Aug 31, 2026	22.88	23.15	22.68	23.10	23.10	0.96%	430,300
Aug 28, 2026	23.17	23.20	22.75	22.88	22.88	-0.39%	525,500
Aug 27, 2026	22.80	23.19	22.70	22.97	22.97	0.04%	659,800
Aug 26, 2026	22.77	23.23	22.70	22.96	22.96	0.09%	657,500
Aug 25, 2026	23.56	23.70	22.41	22.94	22.94	-3.98%	1,502,200
Aug 24, 2026	22.93	23.92	22.73	23.89	23.89	4.32%	1,206,261
Aug 21, 2026	22.59	23.16	22.34	22.90	22.90	0.88%	711,500
Aug 20, 2026	22.25	22.88	22.24	22.70	22.70	2.48%	896,200
Aug 19, 2026	22.80	23.01	21.98	22.15	22.15	-3.53%	1,312,300
Aug 18, 2026	23.45	23.45	22.85	22.96	22.96	-1.71%	920,600
Aug 17, 2026	23.73	23.73	22.80	23.36	23.36	-2.05%	1,051,063
Aug 14, 2026	24.67	24.85	22.80	23.85	23.85	-3.32%	2,263,653
Aug 13, 2026	24.02	24.87	23.92	24.67	24.67	3.09%	1,146,200
Aug 12, 2026	24.56	24.79	23.80	23.93	23.93	-2.64%	1,157,400
Aug 11, 2026	23.45	25.37	23.20	24.58	24.58	4.29%	2,154,100
Aug 10, 2026	22.77	23.60	22.70	23.57	23.57	3.24%	1,216,300
Aug 7, 2026	22.16	23.20	22.09	22.83	22.83	3.82%	1,372,653
Aug 6, 2026	22.03	22.14	21.71	21.99	21.99	-0.18%	527,600
Aug 5, 2026	22.00	22.58	21.93	22.03	22.03	-0.36%	788,226
Aug 4, 2026	21.80	22.20	21.60	22.11	22.11	1.89%	595,500
Aug 3, 2026	21.39	21.88	21.21	21.70	21.70	1.45%	495,901
Jul 31, 2026	21.28	21.70	21.07	21.39	21.39	1.62%	511,100
Jul 30, 2026	21.01	21.40	20.73	21.05	21.05	-0.75%	534,500
Jul 29, 2026	21.01	21.30	20.95	21.21	21.21	1.00%	357,500
Jul 28, 2026	20.83	21.49	20.62	21.00	21.00	0.91%	469,300
Jul 27, 2026	20.29	20.91	20.29	20.81	20.81	1.56%	420,310
Jul 24, 2026	20.80	20.83	20.30	20.49	20.49	-2.20%	304,700
Jul 23, 2026	20.53	21.05	20.50	20.95	20.95	1.50%	509,300
Jul 22, 2026	20.75	20.75	20.28	20.64	20.64	-0.05%	521,800