SHA:600267 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	10.99	11.08	10.80	10.89	10.89	-0.37%	16,960,652
May 18, 2026	11.24	11.28	10.79	10.93	10.93	-2.06%	26,405,619
May 15, 2026	11.47	11.57	11.11	11.16	11.16	-3.12%	26,792,190
May 14, 2026	11.53	11.72	11.34	11.52	11.52	0.44%	31,231,800
May 13, 2026	11.46	11.55	11.34	11.47	11.47	0.09%	16,649,861
May 12, 2026	11.73	11.73	11.46	11.46	11.46	-2.96%	25,569,694
May 11, 2026	11.56	11.83	11.38	11.81	11.81	2.25%	36,038,407
May 8, 2026	11.58	11.67	11.45	11.55	11.55	-0.60%	21,669,821
May 7, 2026	11.52	11.72	11.48	11.62	11.62	0.26%	23,571,552
May 6, 2026	11.25	11.82	11.16	11.59	11.59	2.39%	40,620,948
Apr 30, 2026	11.44	11.53	11.32	11.32	11.32	-1.31%	26,480,314
Apr 29, 2026	11.44	11.65	11.16	11.47	11.47	-0.43%	33,234,525
Apr 28, 2026	11.68	11.75	11.43	11.52	11.52	-1.12%	40,795,134
Apr 27, 2026	11.29	11.65	11.21	11.65	11.65	2.46%	38,478,449
Apr 24, 2026	11.24	11.44	11.08	11.37	11.37	1.16%	34,359,963
Apr 23, 2026	11.28	11.38	11.07	11.24	11.24	-1.14%	32,313,440
Apr 22, 2026	11.01	11.38	10.92	11.37	11.37	2.80%	38,619,959
Apr 21, 2026	11.14	11.30	11.03	11.06	11.06	-0.98%	30,418,712
Apr 20, 2026	11.15	11.23	11.01	11.17	11.17	-0.62%	37,190,748
Apr 17, 2026	11.47	11.63	11.11	11.24	11.24	-2.52%	61,553,832
Apr 16, 2026	11.93	12.24	11.46	11.53	11.53	1.23%	109,614,961
Apr 15, 2026	10.40	11.39	10.40	11.39	11.39	10.05%	49,333,220
Apr 14, 2026	10.24	10.36	10.17	10.35	10.35	1.17%	10,409,457
Apr 13, 2026	10.23	10.31	10.14	10.23	10.23	-0.39%	10,088,900
Apr 10, 2026	10.28	10.42	10.19	10.27	10.27	-	12,973,304
Apr 9, 2026	10.32	10.61	10.21	10.27	10.27	-0.87%	19,842,740
Apr 8, 2026	10.58	10.74	10.28	10.36	10.36	-2.63%	32,256,525
Apr 7, 2026	10.60	10.74	10.44	10.64	10.64	1.04%	11,350,675
Apr 3, 2026	10.63	10.75	10.53	10.53	10.53	-1.96%	13,666,699
Apr 2, 2026	10.74	10.84	10.67	10.74	10.74	-0.28%	13,903,469
Apr 1, 2026	10.55	10.79	10.40	10.77	10.77	2.87%	17,596,791
Mar 31, 2026	10.38	10.63	10.34	10.47	10.47	0.67%	12,461,602
Mar 30, 2026	10.19	10.45	10.11	10.40	10.40	1.56%	12,344,601
Mar 27, 2026	9.85	10.27	9.75	10.24	10.24	3.75%	15,421,564
Mar 26, 2026	9.85	10.05	9.81	9.87	9.87	0.30%	8,836,574
Mar 25, 2026	9.85	9.91	9.79	9.84	9.84	0.20%	9,731,133
Mar 24, 2026	9.65	9.83	9.54	9.82	9.82	3.37%	11,799,720
Mar 23, 2026	10.26	10.28	9.41	9.50	9.50	-7.86%	25,104,701
Mar 20, 2026	10.38	10.49	10.27	10.31	10.31	-0.67%	9,810,700
Mar 19, 2026	10.49	10.56	10.33	10.38	10.38	-1.42%	8,968,500
Mar 18, 2026	10.58	10.65	10.46	10.53	10.53	-0.47%	10,422,136
Mar 17, 2026	10.62	10.73	10.55	10.58	10.58	-0.38%	12,057,700
Mar 16, 2026	10.54	10.70	10.50	10.62	10.62	0.66%	11,584,837
Mar 13, 2026	10.48	10.60	10.46	10.55	10.55	0.57%	10,509,224
Mar 12, 2026	10.44	10.57	10.40	10.49	10.49	0.48%	10,974,500
Mar 11, 2026	10.46	10.48	10.36	10.44	10.44	-0.10%	8,675,268
Mar 10, 2026	10.38	10.51	10.33	10.45	10.45	1.16%	12,192,722
Mar 9, 2026	10.28	10.46	10.27	10.33	10.33	-0.39%	14,964,171
Mar 6, 2026	9.99	10.39	9.98	10.37	10.37	4.01%	16,735,677
Mar 5, 2026	10.08	10.12	9.95	9.97	9.97	-	10,376,924