SHA:600267 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	11.70	12.05	11.64	11.72	11.72	-1.18%	27,754,824
Jul 27, 2026	11.59	11.98	11.51	11.86	11.86	2.60%	39,797,062
Jul 24, 2026	11.93	12.06	11.55	11.56	11.56	-4.15%	48,060,228
Jul 23, 2026	12.27	12.46	11.95	12.06	12.06	-3.37%	57,753,856
Jul 22, 2026	11.95	12.77	11.94	12.48	12.48	2.46%	85,641,379
Jul 21, 2026	12.17	12.27	11.71	12.18	12.18	-2.17%	93,013,505
Jul 20, 2026	11.40	12.45	11.36	12.45	12.45	9.98%	100,594,000
Jul 17, 2026	11.95	11.98	11.30	11.32	11.32	-5.59%	53,958,164
Jul 16, 2026	11.88	12.20	11.66	11.99	11.99	0.08%	53,414,984
Jul 15, 2026	11.48	12.27	11.43	11.98	11.98	3.36%	74,689,652
Jul 14, 2026	11.34	11.62	11.12	11.59	11.59	2.29%	63,314,560
Jul 13, 2026	11.18	11.71	11.11	11.33	11.33	5.20%	74,407,829
Jul 10, 2026	10.39	10.84	10.21	10.77	10.77	3.26%	33,341,917
Jul 9, 2026	10.48	10.63	10.20	10.43	10.43	-0.48%	21,698,901
Jul 8, 2026	10.55	10.79	10.35	10.48	10.48	-1.23%	22,328,800
Jul 7, 2026	10.79	10.80	10.48	10.61	10.61	-3.11%	26,869,010
Jul 6, 2026	10.56	10.95	10.45	10.95	10.95	3.99%	38,305,129
Jul 3, 2026	10.57	10.74	10.29	10.53	10.53	0.19%	22,987,408
Jul 2, 2026	10.50	10.74	10.48	10.51	10.51	-0.19%	30,630,982
Jul 1, 2026	10.11	10.53	9.88	10.53	10.53	4.15%	31,545,200
Jun 30, 2026	10.35	10.35	10.08	10.11	10.11	-2.22%	20,816,620
Jun 29, 2026	9.90	10.45	9.59	10.34	10.34	4.13%	31,270,796
Jun 26, 2026	10.40	10.58	9.88	9.93	9.93	-4.98%	22,813,300
Jun 25, 2026	10.05	10.58	9.81	10.45	10.45	2.75%	33,166,167
Jun 24, 2026	9.97	10.37	9.89	10.17	10.17	2.73%	27,571,935
Jun 23, 2026	9.64	10.09	9.63	9.90	9.90	2.17%	20,121,164
Jun 22, 2026	9.66	9.82	9.35	9.69	9.69	-1.62%	18,836,393
Jun 18, 2026	9.75	9.93	9.57	9.85	9.85	2.07%	14,893,900
Jun 17, 2026	9.72	9.78	9.56	9.65	9.65	-1.13%	8,490,306
Jun 16, 2026	10.00	10.10	9.71	9.76	9.76	-1.81%	14,761,887
Jun 15, 2026	9.97	10.17	9.91	10.15	9.94	1.50%	14,940,642
Jun 12, 2026	9.66	10.08	9.55	10.00	9.79	4.17%	20,661,700
Jun 11, 2026	9.58	9.77	9.57	9.60	9.40	-0.62%	9,972,200
Jun 10, 2026	9.40	9.68	9.40	9.66	9.46	1.90%	12,216,320
Jun 9, 2026	9.55	9.60	9.39	9.48	9.28	-0.73%	13,054,836
Jun 8, 2026	9.80	9.99	9.45	9.55	9.35	-2.05%	18,909,081
Jun 5, 2026	9.75	9.85	9.69	9.75	9.55	0.72%	9,248,600
Jun 4, 2026	9.91	9.97	9.62	9.68	9.48	-2.42%	10,338,710
Jun 3, 2026	10.03	10.03	9.83	9.92	9.71	-0.60%	10,040,110
Jun 2, 2026	10.15	10.20	9.95	9.98	9.77	-1.67%	12,602,400
Jun 1, 2026	10.25	10.28	10.08	10.15	9.94	-0.98%	13,218,220
May 29, 2026	10.20	10.33	10.11	10.25	10.04	1.08%	13,664,840
May 28, 2026	10.30	10.31	10.02	10.14	9.93	-1.46%	11,744,820
May 27, 2026	10.44	10.48	10.25	10.29	10.08	-1.91%	12,187,700
May 26, 2026	10.52	10.71	10.36	10.49	10.27	-0.38%	12,322,200
May 25, 2026	10.64	10.67	10.45	10.53	10.31	-1.13%	13,783,140
May 22, 2026	10.91	10.91	10.50	10.65	10.43	-0.19%	15,867,610
May 21, 2026	10.86	11.04	10.62	10.67	10.45	-2.38%	14,545,270
May 20, 2026	10.82	10.96	10.64	10.93	10.70	0.37%	17,105,230
May 19, 2026	10.99	11.08	10.80	10.89	10.66	-0.37%	16,960,650