SHA:600267 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	10.58	10.65	10.46	10.53	10.53	-0.47%	10,422,136
Mar 17, 2026	10.62	10.73	10.55	10.58	10.58	-0.38%	12,057,700
Mar 16, 2026	10.54	10.70	10.50	10.62	10.62	0.66%	11,584,830
Mar 13, 2026	10.48	10.60	10.46	10.55	10.55	0.57%	10,509,220
Mar 12, 2026	10.44	10.57	10.40	10.49	10.49	0.48%	10,974,500
Mar 11, 2026	10.46	10.48	10.36	10.44	10.44	-0.10%	8,675,268
Mar 10, 2026	10.38	10.51	10.33	10.45	10.45	1.16%	12,192,720
Mar 9, 2026	10.28	10.46	10.27	10.33	10.33	-0.39%	14,964,170
Mar 6, 2026	9.99	10.39	9.98	10.37	10.37	4.01%	16,735,670
Mar 5, 2026	10.08	10.12	9.95	9.97	9.97	-	10,376,920
Mar 4, 2026	10.00	10.10	9.86	9.97	9.97	-0.70%	12,460,720
Mar 3, 2026	10.19	10.30	10.00	10.04	10.04	-1.76%	13,517,900
Mar 2, 2026	10.33	10.37	10.15	10.22	10.22	-1.92%	13,309,050
Feb 27, 2026	10.40	10.44	10.37	10.42	10.42	-	6,274,505
Feb 26, 2026	10.46	10.52	10.38	10.42	10.42	-0.57%	9,339,700
Feb 25, 2026	10.37	10.60	10.37	10.48	10.48	0.87%	8,948,500
Feb 24, 2026	10.50	10.51	10.39	10.39	10.39	0.78%	8,309,285
Feb 13, 2026	10.54	10.55	10.30	10.31	10.31	-1.90%	8,698,788
Feb 12, 2026	10.58	10.61	10.48	10.51	10.51	-0.85%	6,910,500
Feb 11, 2026	10.62	10.67	10.56	10.60	10.60	0.19%	7,847,300
Feb 10, 2026	10.49	10.68	10.43	10.58	10.58	1.05%	11,134,000
Feb 9, 2026	10.55	10.59	10.44	10.47	10.47	-0.29%	11,427,600
Feb 6, 2026	10.52	10.69	10.48	10.50	10.50	-0.10%	14,178,000
Feb 5, 2026	10.41	10.62	10.36	10.51	10.51	0.96%	12,028,940
Feb 4, 2026	10.30	10.43	10.23	10.41	10.41	0.97%	11,173,590
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