SHA:600267 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	11.05	11.14	10.55	10.82	10.82	-2.17%	39,144,499
Aug 27, 2025	11.53	11.58	11.06	11.06	11.06	-3.74%	46,610,895
Aug 26, 2025	11.39	11.94	11.38	11.49	11.49	0.35%	55,053,290
Aug 25, 2025	11.40	11.47	11.28	11.45	11.45	0.35%	40,608,897
Aug 22, 2025	11.34	11.46	11.27	11.41	11.41	0.44%	29,269,299
Aug 21, 2025	11.33	11.52	11.30	11.36	11.36	0.44%	38,156,999
Aug 20, 2025	11.29	11.48	11.18	11.31	11.31	-	30,095,973
Aug 19, 2025	11.25	11.66	11.25	11.31	11.31	-	40,843,044
Aug 18, 2025	11.37	11.37	11.16	11.31	11.31	0.18%	33,623,482
Aug 15, 2025	11.20	11.36	11.11	11.29	11.29	0.53%	26,168,201
Aug 14, 2025	11.30	11.36	11.21	11.23	11.23	-0.27%	24,166,196
Aug 13, 2025	11.22	11.40	11.13	11.26	11.26	0.45%	32,626,386
Aug 12, 2025	11.26	11.48	11.15	11.21	11.21	0.09%	30,953,000
Aug 11, 2025	11.06	11.25	11.06	11.20	11.20	0.45%	20,303,571
Aug 8, 2025	11.06	11.18	11.02	11.15	11.15	0.63%	15,704,817
Aug 7, 2025	11.29	11.36	11.04	11.08	11.08	-2.12%	24,802,736
Aug 6, 2025	11.55	11.66	11.22	11.32	11.32	-1.99%	36,317,504
Aug 5, 2025	11.25	11.56	11.24	11.55	11.55	2.48%	38,337,010
Aug 4, 2025	11.23	11.37	10.99	11.27	11.27	-0.62%	33,922,245
Aug 1, 2025	11.38	11.71	11.30	11.34	11.34	-0.44%	37,010,010
Jul 31, 2025	11.69	11.75	11.35	11.39	11.39	-2.90%	39,497,000
Jul 30, 2025	11.78	11.95	11.60	11.73	11.73	-1.84%	45,403,744
Jul 29, 2025	11.80	12.01	11.60	11.95	11.95	1.19%	54,140,657
Jul 28, 2025	12.00	12.29	11.76	11.81	11.81	-0.08%	45,981,912
Jul 25, 2025	12.07	12.18	11.77	11.82	11.82	-1.01%	41,776,932
Jul 24, 2025	12.05	12.10	11.72	11.94	11.94	1.02%	43,366,755
Jul 23, 2025	11.87	12.20	11.70	11.82	11.82	-1.91%	55,917,875
Jul 22, 2025	12.30	12.59	11.93	12.05	12.05	-3.60%	72,746,430
Jul 21, 2025	12.65	12.98	12.30	12.50	12.50	0.08%	72,780,788
Jul 18, 2025	12.48	12.60	12.10	12.49	12.49	-1.34%	52,533,894
Jul 17, 2025	12.35	12.67	12.20	12.66	12.66	1.36%	60,882,100
Jul 16, 2025	12.23	12.60	12.03	12.49	12.49	2.71%	67,457,787
Jul 15, 2025	12.22	12.41	11.84	12.16	12.16	-0.57%	72,413,658
Jul 14, 2025	12.25	12.72	12.06	12.23	12.23	-1.77%	88,258,689
Jul 11, 2025	12.00	13.06	11.85	12.45	12.45	3.84%	131,244,590
Jul 10, 2025	11.21	12.21	11.12	11.99	11.99	5.92%	126,118,881
Jul 9, 2025	10.95	11.54	10.70	11.32	11.32	2.91%	100,231,055
Jul 8, 2025	10.72	11.17	10.53	11.00	11.00	2.33%	82,213,405
Jul 7, 2025	10.86	11.20	10.64	10.75	10.75	0.94%	131,904,952
Jul 4, 2025	9.68	10.65	9.68	10.65	10.65	10.02%	110,485,325
Jul 3, 2025	9.45	9.72	9.41	9.68	9.68	1.89%	23,906,090
Jul 2, 2025	9.47	9.77	9.46	9.50	9.50	0.64%	30,839,300
Jul 1, 2025	9.26	9.46	9.20	9.44	9.44	2.05%	21,717,462
Jun 30, 2025	9.27	9.28	9.18	9.25	9.25	-	14,170,800
Jun 27, 2025	9.20	9.28	9.20	9.25	9.25	0.65%	11,187,041
Jun 26, 2025	9.29	9.29	9.11	9.19	9.19	-1.18%	15,474,357
Jun 25, 2025	9.30	9.34	9.18	9.30	9.30	-	18,601,340
Jun 24, 2025	9.22	9.33	9.21	9.30	9.30	0.87%	17,936,662
Jun 23, 2025	9.12	9.24	9.07	9.22	9.22	0.99%	16,167,106
Jun 20, 2025	9.12	9.29	9.11	9.13	9.13	0.11%	18,110,200