SHA:600267 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	13.38	13.68	13.25	13.40	13.40	-3.11%	32,588,930
Nov 5, 2026	13.21	13.85	13.18	13.83	13.83	3.29%	41,085,066
Nov 4, 2026	12.75	13.47	12.73	13.39	13.39	4.86%	50,465,799
Nov 3, 2026	12.78	12.89	12.61	12.77	12.77	-1.01%	26,918,245
Nov 2, 2026	12.95	13.10	12.60	12.90	12.90	-0.39%	33,588,644
Oct 30, 2026	12.64	13.43	12.34	12.95	12.95	1.81%	41,974,866
Oct 29, 2026	13.35	13.47	12.70	12.72	12.72	-5.07%	44,659,682
Oct 28, 2026	13.62	13.71	13.16	13.40	13.40	-1.47%	47,463,384
Oct 27, 2026	14.16	14.32	13.55	13.60	13.60	-4.43%	53,963,376
Oct 26, 2026	13.96	14.68	13.86	14.23	14.23	0.92%	56,627,789
Oct 23, 2026	13.66	14.13	13.46	14.10	14.10	3.22%	61,683,288
Oct 22, 2026	13.92	13.94	13.56	13.66	13.66	-2.08%	65,638,430
Oct 21, 2026	13.68	14.28	13.45	13.95	13.95	5.12%	145,029,221
Oct 20, 2026	13.27	13.27	13.00	13.27	13.27	10.03%	58,090,682
Oct 19, 2026	12.06	12.06	12.06	12.06	12.06	10.04%	9,814,283
Oct 16, 2026	11.24	11.50	10.84	10.96	10.96	-1.88%	27,897,754
Oct 15, 2026	11.25	11.46	11.00	11.17	11.17	-1.67%	21,221,680
Oct 14, 2026	11.52	11.54	11.32	11.36	11.36	-1.39%	16,845,300
Oct 13, 2026	11.58	11.62	11.35	11.52	11.52	-1.62%	19,971,089
Oct 12, 2026	11.92	11.99	11.66	11.71	11.71	-1.93%	19,006,443
Oct 9, 2026	11.63	11.99	11.41	11.94	11.94	2.58%	30,346,492
Oct 8, 2026	12.00	12.06	11.55	11.64	11.64	-0.94%	26,684,297
Sep 30, 2026	11.40	11.86	11.38	11.75	11.75	2.80%	26,722,360
Sep 29, 2026	11.54	11.67	11.38	11.43	11.43	-0.95%	15,841,345
Sep 28, 2026	11.67	11.75	11.45	11.54	11.54	0.96%	20,107,317
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