SHA:600267 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	9.55	9.60	9.39	9.48	9.48	-0.73%	13,054,836
Jun 8, 2026	9.80	9.99	9.45	9.55	9.55	-2.05%	18,909,081
Jun 5, 2026	9.75	9.85	9.69	9.75	9.75	0.72%	9,248,600
Jun 4, 2026	9.91	9.97	9.62	9.68	9.68	-2.42%	10,338,715
Jun 3, 2026	10.03	10.03	9.83	9.92	9.92	-0.60%	10,040,111
Jun 2, 2026	10.15	10.20	9.95	9.98	9.98	-1.67%	12,602,400
Jun 1, 2026	10.25	10.28	10.08	10.15	10.15	-0.98%	13,218,220
May 29, 2026	10.20	10.33	10.11	10.25	10.25	1.08%	13,664,846
May 28, 2026	10.30	10.31	10.02	10.14	10.14	-1.46%	11,744,820
May 27, 2026	10.44	10.48	10.25	10.29	10.29	-1.91%	12,187,700
May 26, 2026	10.52	10.71	10.36	10.49	10.49	-0.38%	12,322,200
May 25, 2026	10.64	10.67	10.45	10.53	10.53	-1.13%	13,783,143
May 22, 2026	10.91	10.91	10.50	10.65	10.65	-0.19%	15,867,610
May 21, 2026	10.86	11.04	10.62	10.67	10.67	-2.38%	14,545,270
May 20, 2026	10.82	10.96	10.64	10.93	10.93	0.37%	17,105,230
May 19, 2026	10.99	11.08	10.80	10.89	10.89	-0.37%	16,960,650
May 18, 2026	11.24	11.28	10.79	10.93	10.93	-2.06%	26,405,610
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%	16,649,860
May 12, 2026	11.73	11.73	11.46	11.46	11.46	-2.96%	25,569,690
May 11, 2026	11.56	11.83	11.38	11.81	11.81	2.25%	36,038,400
May 8, 2026	11.58	11.67	11.45	11.55	11.55	-0.60%	21,669,820
May 7, 2026	11.52	11.72	11.48	11.62	11.62	0.26%	23,571,550
May 6, 2026	11.25	11.82	11.16	11.59	11.59	2.39%	40,620,940
Apr 30, 2026	11.44	11.53	11.32	11.32	11.32	-1.31%	26,480,310
Apr 29, 2026	11.44	11.65	11.16	11.47	11.47	-0.43%	33,234,520
Apr 28, 2026	11.68	11.75	11.43	11.52	11.52	-1.12%	40,795,130
Apr 27, 2026	11.29	11.65	11.21	11.65	11.65	2.46%	38,478,440
Apr 24, 2026	11.24	11.44	11.08	11.37	11.37	1.16%	34,359,960
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%	38,619,950
Apr 21, 2026	11.14	11.30	11.03	11.06	11.06	-0.98%	30,418,710
Apr 20, 2026	11.15	11.23	11.01	11.17	11.17	-0.62%	37,190,740
Apr 17, 2026	11.47	11.63	11.11	11.24	11.24	-2.52%	61,553,830
Apr 16, 2026	11.93	12.24	11.46	11.53	11.53	1.23%	109,614,900
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%	10,409,450
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	-	12,973,300
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%	32,256,520
Apr 7, 2026	10.60	10.74	10.44	10.64	10.64	1.04%	11,350,670
Apr 3, 2026	10.63	10.75	10.53	10.53	10.53	-1.96%	13,666,690
Apr 2, 2026	10.74	10.84	10.67	10.74	10.74	-0.28%	13,903,460
Apr 1, 2026	10.55	10.79	10.40	10.77	10.77	2.87%	17,596,790
Mar 31, 2026	10.38	10.63	10.34	10.47	10.47	0.67%	12,461,600
Mar 30, 2026	10.19	10.45	10.11	10.40	10.40	1.56%	12,344,600
Mar 27, 2026	9.85	10.27	9.75	10.24	10.24	3.75%	15,421,560
Mar 26, 2026	9.85	10.05	9.81	9.87	9.87	0.30%	8,836,574