SHA:600267 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	10.29	10.41	10.24	10.31	10.31	0.78%	9,544,028
Feb 2, 2026	10.47	10.59	10.21	10.23	10.23	-2.57%	17,491,500
Jan 30, 2026	10.60	10.73	10.44	10.50	10.50	-1.22%	14,211,600
Jan 29, 2026	10.72	10.75	10.54	10.63	10.63	-1.85%	16,996,510
Jan 28, 2026	11.07	11.08	10.75	10.83	10.83	-2.17%	26,726,200
Jan 27, 2026	10.96	11.34	10.55	11.07	11.07	1.10%	48,739,714
Jan 26, 2026	10.73	11.03	10.56	10.95	10.95	3.40%	33,023,550
Jan 23, 2026	10.53	10.61	10.49	10.59	10.59	0.76%	11,956,600
Jan 22, 2026	10.53	10.55	10.45	10.51	10.51	-0.10%	11,042,800
Jan 21, 2026	10.63	10.63	10.47	10.52	10.52	-0.66%	12,818,730
Jan 20, 2026	10.58	10.64	10.52	10.59	10.59	0.47%	10,368,920
Jan 19, 2026	10.33	10.67	10.30	10.54	10.54	0.38%	15,578,050
Jan 16, 2026	10.64	10.67	10.47	10.50	10.50	-1.04%	12,006,800
Jan 15, 2026	10.57	10.69	10.51	10.61	10.61	0.09%	10,481,130
Jan 14, 2026	10.65	10.79	10.49	10.60	10.60	0.09%	25,714,830
Jan 13, 2026	10.62	10.77	10.55	10.59	10.59	0.47%	18,795,972
Jan 12, 2026	10.66	10.72	10.45	10.54	10.54	-1.13%	19,500,360
Jan 9, 2026	10.49	10.66	10.44	10.66	10.66	1.62%	16,810,443
Jan 8, 2026	10.42	10.65	10.38	10.49	10.49	0.77%	16,895,862
Jan 7, 2026	10.45	10.64	10.40	10.41	10.41	2.06%	22,739,670
Jan 6, 2026	10.28	10.28	10.13	10.20	10.20	-0.10%	11,084,090
Jan 5, 2026	9.92	10.27	9.91	10.21	10.21	3.24%	16,409,860
Dec 31, 2025	9.87	9.95	9.87	9.89	9.89	0.10%	5,549,358
Dec 30, 2025	9.98	9.99	9.85	9.88	9.88	-1.20%	10,634,670
Dec 29, 2025	10.11	10.13	10.00	10.00	10.00	-1.09%	8,791,060
Dec 26, 2025	10.16	10.18	10.08	10.11	10.11	-0.49%	6,058,752
Dec 25, 2025	10.18	10.19	10.12	10.16	10.16	0.10%	6,739,010
Dec 24, 2025	10.09	10.16	10.05	10.15	10.15	0.69%	5,330,864
Dec 23, 2025	10.18	10.25	10.06	10.08	10.08	-0.79%	7,242,730
Dec 22, 2025	10.29	10.29	10.15	10.16	10.16	-1.26%	9,840,100
Dec 19, 2025	10.14	10.31	10.08	10.29	10.29	1.78%	7,980,294
Dec 18, 2025	10.09	10.14	10.05	10.11	10.11	0.20%	5,489,346
Dec 17, 2025	10.08	10.13	10.00	10.09	10.09	0.60%	8,913,000
Dec 16, 2025	10.24	10.26	9.99	10.03	10.03	-2.15%	12,485,900
Dec 15, 2025	10.31	10.35	10.23	10.25	10.25	-0.68%	6,853,400
Dec 12, 2025	10.37	10.40	10.29	10.32	10.32	-0.39%	8,403,600
Dec 11, 2025	10.47	10.49	10.34	10.36	10.36	-0.77%	6,786,098
Dec 10, 2025	10.42	10.45	10.35	10.44	10.44	0.29%	7,104,508
Dec 9, 2025	10.54	10.60	10.40	10.41	10.41	-1.23%	8,021,716
Dec 8, 2025	10.62	10.68	10.50	10.54	10.54	-0.57%	11,618,736
Dec 5, 2025	10.64	10.65	10.47	10.60	10.60	-0.38%	9,373,251
Dec 4, 2025	10.67	10.72	10.58	10.64	10.64	-0.75%	7,986,300
Dec 3, 2025	10.48	10.75	10.46	10.72	10.72	2.49%	14,989,450
Dec 2, 2025	10.44	10.52	10.33	10.46	10.46	0.19%	7,945,446
Dec 1, 2025	10.56	10.57	10.42	10.44	10.44	-0.10%	9,046,194
Nov 28, 2025	10.58	10.58	10.43	10.45	10.45	-1.04%	10,338,850
Nov 27, 2025	10.64	10.71	10.55	10.56	10.56	-0.75%	10,056,975
Nov 26, 2025	10.62	11.06	10.52	10.64	10.64	0.76%	18,518,460
Nov 25, 2025	10.42	10.65	10.38	10.56	10.56	1.73%	10,425,320
Nov 24, 2025	10.31	10.43	10.29	10.38	10.38	0.87%	7,127,410