SHA:600267 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	25,348,650
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%	68,594,590
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
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%	63,314,564
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%	26,869,011
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