SHA:600267 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	11.73	11.81	11.40	11.43	11.43	-3.14%	20,614,283
Sep 23, 2026	11.77	11.91	11.71	11.80	11.80	0.34%	20,469,917
Sep 22, 2026	11.77	11.88	11.67	11.76	11.76	-0.93%	23,682,744
Sep 21, 2026	11.48	11.93	11.48	11.87	11.87	4.31%	36,641,448
Sep 18, 2026	11.45	11.64	11.38	11.38	11.38	-	20,327,847
Sep 17, 2026	11.35	11.52	11.33	11.38	11.38	0.18%	16,729,900
Sep 16, 2026	11.27	11.43	11.21	11.36	11.36	0.53%	13,384,796
Sep 15, 2026	11.35	11.48	11.27	11.30	11.30	-0.96%	10,089,654
Sep 14, 2026	11.15	11.43	11.11	11.41	11.41	2.52%	16,716,929
Sep 11, 2026	11.38	11.44	11.02	11.13	11.13	-2.45%	21,404,100
Sep 10, 2026	11.57	11.59	11.25	11.41	11.41	-1.72%	21,110,900
Sep 9, 2026	11.61	11.74	11.52	11.61	11.61	-1.11%	15,580,890
Sep 8, 2026	11.62	11.77	11.52	11.74	11.74	1.12%	20,973,605
Sep 7, 2026	11.60	11.67	11.57	11.61	11.61	-0.26%	14,799,500
Sep 4, 2026	11.82	11.92	11.58	11.64	11.64	-1.27%	20,267,488
Sep 3, 2026	11.75	11.84	11.64	11.79	11.79	0.43%	17,825,200
Sep 2, 2026	12.03	12.05	11.70	11.74	11.74	-2.25%	24,352,284
Sep 1, 2026	11.95	12.05	11.86	12.01	12.01	0.59%	22,251,168
Aug 31, 2026	12.06	12.11	11.82	11.94	11.94	-2.13%	25,348,656
Aug 28, 2026	12.28	12.34	12.17	12.20	12.20	-1.37%	20,857,171
Aug 27, 2026	12.28	12.48	12.17	12.37	12.37	0.65%	29,464,539
Aug 26, 2026	12.28	12.70	12.17	12.29	12.29	0.08%	45,297,424
Aug 25, 2026	12.00	12.30	11.83	12.28	12.28	1.82%	42,395,467
Aug 24, 2026	13.05	13.09	12.00	12.06	12.06	-7.80%	64,884,002
Aug 21, 2026	13.75	13.88	12.96	13.08	13.08	-6.70%	71,798,056
Aug 20, 2026	14.25	14.33	13.73	14.02	14.02	1.67%	68,594,594
Aug 19, 2026	14.00	14.35	13.55	13.79	13.79	-1.85%	52,777,997
Aug 18, 2026	14.23	14.65	14.00	14.05	14.05	-2.23%	50,884,986
Aug 17, 2026	14.26	14.75	13.73	14.37	14.37	1.34%	64,500,251
Aug 14, 2026	14.00	15.00	13.91	14.18	14.18	1.58%	85,175,638
Aug 13, 2026	13.86	14.36	13.61	13.96	13.96	-0.85%	77,343,830
Aug 12, 2026	13.75	14.42	13.75	14.08	14.08	1.66%	78,082,511
Aug 11, 2026	14.07	14.28	13.78	13.85	13.85	-2.74%	108,962,440
Aug 10, 2026	13.87	14.42	13.70	14.24	14.24	8.62%	172,592,642
Aug 7, 2026	11.90	13.11	11.81	13.11	13.11	9.98%	56,906,150
Aug 6, 2026	12.06	12.28	11.85	11.92	11.92	-0.75%	49,497,696
Aug 5, 2026	12.06	12.18	11.78	12.01	12.01	-1.15%	45,448,983
Aug 4, 2026	11.59	12.18	11.58	12.15	12.15	6.39%	63,963,516
Aug 3, 2026	11.58	11.81	11.40	11.42	11.42	-1.38%	22,634,494
Jul 31, 2026	11.40	11.78	11.40	11.58	11.58	0.52%	26,519,741
Jul 30, 2026	11.80	11.86	11.41	11.52	11.52	-2.70%	33,591,140
Jul 29, 2026	11.80	12.00	11.66	11.84	11.84	1.02%	32,225,524
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%	100,594,001
Jul 17, 2026	11.95	11.98	11.30	11.32	11.32	-5.59%	53,958,164