SHA:600268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.67	14.99	13.67	14.99	14.99	9.98%	53,247,870
Mar 26, 2026	14.20	14.20	13.55	13.63	13.63	-4.55%	34,675,260
Mar 25, 2026	13.94	14.44	13.86	14.28	14.28	2.37%	37,570,610
Mar 24, 2026	13.85	13.97	13.40	13.95	13.95	3.26%	32,167,100
Mar 23, 2026	13.65	14.14	13.39	13.51	13.51	-2.24%	38,177,640
Mar 20, 2026	14.32	14.32	13.80	13.82	13.82	-2.06%	32,640,740
Mar 19, 2026	14.44	14.58	14.00	14.11	14.11	-3.82%	33,733,310
Mar 18, 2026	14.55	14.85	14.31	14.67	14.67	1.38%	36,346,849
Mar 17, 2026	15.03	15.25	14.43	14.47	14.47	-3.53%	45,159,650
Mar 16, 2026	15.00	15.27	14.67	15.00	15.00	-0.92%	44,304,680
Mar 13, 2026	16.45	16.46	15.03	15.14	15.14	-8.80%	82,012,510
Mar 12, 2026	16.81	16.91	16.21	16.60	16.60	-3.99%	96,138,080
Mar 11, 2026	16.03	17.44	15.66	17.29	17.29	7.26%	139,052,800
Mar 10, 2026	16.97	16.97	15.89	16.12	16.12	-1.35%	133,970,400
Mar 9, 2026	14.59	16.34	14.48	16.34	16.34	10.03%	86,767,410
Mar 6, 2026	14.33	15.50	14.22	14.85	14.85	1.78%	83,931,590
Mar 5, 2026	14.00	14.73	14.00	14.59	14.59	4.74%	79,442,040
Mar 4, 2026	13.40	14.30	13.20	13.93	13.93	2.65%	52,332,910
Mar 3, 2026	14.05	14.29	13.56	13.57	13.57	-3.76%	43,472,840
Mar 2, 2026	13.70	14.20	13.69	14.10	14.10	1.66%	49,408,394
Feb 27, 2026	13.71	14.00	13.67	13.87	13.87	0.14%	32,475,810
Feb 26, 2026	13.38	14.10	13.35	13.85	13.85	3.20%	46,849,040
Feb 25, 2026	13.21	13.53	13.20	13.42	13.42	0.90%	34,176,410
Feb 24, 2026	13.03	13.52	13.00	13.30	13.30	3.26%	36,603,510
Feb 13, 2026	13.01	13.10	12.75	12.88	12.88	-1.90%	30,668,200
Feb 12, 2026	12.65	13.44	12.43	13.13	13.13	5.38%	52,082,490
Feb 11, 2026	12.52	12.80	12.45	12.46	12.46	-0.95%	18,764,310
Feb 10, 2026	12.55	12.71	12.45	12.58	12.58	-0.24%	17,888,670
Feb 9, 2026	12.68	12.75	12.45	12.61	12.61	0.88%	17,882,660
Feb 6, 2026	12.29	12.74	12.23	12.50	12.50	0.16%	24,000,720
Feb 5, 2026	13.13	13.13	12.36	12.48	12.48	-5.60%	40,520,120
Feb 4, 2026	13.25	13.45	13.06	13.22	13.22	-0.53%	29,473,610
Feb 3, 2026	13.28	13.35	12.88	13.29	13.29	1.68%	43,259,710
Feb 2, 2026	13.10	13.65	13.00	13.07	13.07	2.27%	59,448,170
Jan 30, 2026	12.78	12.90	12.41	12.78	12.78	-1.16%	32,179,480
Jan 29, 2026	13.40	13.47	12.84	12.93	12.93	-4.36%	48,161,020
Jan 28, 2026	13.31	13.95	13.27	13.52	13.52	1.20%	46,137,922
Jan 27, 2026	13.50	13.72	12.99	13.36	13.36	-2.98%	63,380,372
Jan 26, 2026	13.85	14.64	13.70	13.77	13.77	-1.29%	71,425,250
Jan 23, 2026	13.59	14.20	13.38	13.95	13.95	1.75%	79,391,200
Jan 22, 2026	13.40	14.11	13.40	13.71	13.71	1.26%	77,562,250
Jan 21, 2026	13.87	14.28	13.52	13.54	13.54	-2.38%	103,188,900
Jan 20, 2026	13.43	14.80	13.30	13.87	13.87	3.05%	150,756,500
Jan 19, 2026	12.00	13.46	11.99	13.46	13.46	9.97%	124,274,600
Jan 16, 2026	13.30	13.30	12.22	12.24	12.24	0.33%	86,161,540
Jan 15, 2026	11.79	12.30	11.59	12.20	12.20	2.18%	56,243,480
Jan 14, 2026	12.15	12.44	11.74	11.94	11.94	-3.40%	75,008,300
Jan 13, 2026	11.85	13.00	11.31	12.36	12.36	4.30%	98,528,312
Jan 12, 2026	11.51	11.90	11.21	11.85	11.85	4.31%	56,244,410
Jan 9, 2026	11.18	11.43	11.13	11.36	11.36	1.61%	30,540,660