SHA:600268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	13.40	14.11	13.40	13.52	-	-0.15%	46,112,193
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
Jan 8, 2026	11.15	11.32	11.07	11.18	11.18	0.36%	29,349,500
Jan 7, 2026	10.93	11.33	10.87	11.14	11.14	2.01%	39,366,740
Jan 6, 2026	10.75	10.92	10.72	10.92	10.92	1.58%	24,535,760
Jan 5, 2026	10.57	10.87	10.57	10.75	10.75	2.58%	26,735,680
Dec 31, 2025	10.63	10.63	10.45	10.48	10.48	-0.95%	14,924,020
Dec 30, 2025	10.54	10.66	10.50	10.58	10.58	-0.28%	12,867,700
Dec 29, 2025	10.76	10.80	10.57	10.61	10.61	-1.30%	18,060,650
Dec 26, 2025	10.84	10.89	10.66	10.75	10.75	-1.10%	23,959,210
Dec 25, 2025	10.69	10.88	10.62	10.87	10.87	1.59%	22,615,400
Dec 24, 2025	10.60	10.74	10.37	10.70	10.70	0.94%	21,567,320
Dec 23, 2025	10.62	10.65	10.45	10.60	10.60	0.19%	17,581,850
Dec 22, 2025	10.46	10.65	10.43	10.58	10.58	1.93%	24,252,060
Dec 19, 2025	10.24	10.58	10.24	10.38	10.38	1.67%	25,551,112
Dec 18, 2025	10.44	10.45	10.20	10.21	10.21	-3.22%	28,730,960
Dec 17, 2025	10.46	10.60	10.19	10.55	10.55	0.48%	29,985,630
Dec 16, 2025	10.92	10.93	10.47	10.50	10.50	-4.55%	32,517,760
Dec 15, 2025	10.91	11.23	10.85	11.00	11.00	0.27%	43,209,650
Dec 12, 2025	10.44	11.12	10.38	10.97	10.97	5.89%	61,033,810
Dec 11, 2025	10.44	10.64	10.36	10.36	10.36	-0.77%	23,136,240
Dec 10, 2025	10.60	10.60	10.33	10.44	10.44	-1.42%	17,467,080
Dec 9, 2025	10.52	10.69	10.45	10.59	10.59	0.76%	20,723,270
Dec 8, 2025	10.56	10.64	10.40	10.51	10.51	0.96%	20,824,590
Dec 5, 2025	10.15	10.46	10.13	10.41	10.41	2.36%	21,220,810
Dec 4, 2025	10.15	10.20	10.10	10.17	10.17	0.20%	11,249,760
Dec 3, 2025	10.29	10.31	10.12	10.15	10.15	-1.26%	15,283,320
Dec 2, 2025	10.46	10.46	10.22	10.28	10.28	-1.63%	15,906,910
Dec 1, 2025	10.36	10.52	10.36	10.45	10.45	0.19%	18,041,580
Nov 28, 2025	10.29	10.44	10.20	10.43	10.43	1.36%	18,550,620
Nov 27, 2025	10.27	10.56	10.26	10.29	10.29	0.19%	22,560,850
Nov 26, 2025	10.39	10.42	10.26	10.27	10.27	-1.06%	16,159,610
Nov 25, 2025	10.39	10.53	10.36	10.38	10.38	0.19%	22,629,720
Nov 24, 2025	10.27	10.42	10.20	10.36	10.36	1.47%	19,309,974
Nov 21, 2025	10.68	10.70	10.20	10.21	10.21	-5.55%	30,542,730
Nov 20, 2025	10.98	11.03	10.77	10.81	10.81	-1.01%	19,756,210
Nov 19, 2025	11.41	11.45	10.89	10.92	10.92	-3.36%	35,180,610
Nov 18, 2025	11.59	11.63	11.23	11.30	11.30	-1.82%	26,904,250
Nov 17, 2025	11.95	11.95	11.47	11.51	11.51	-3.76%	39,237,780
Nov 14, 2025	12.36	12.39	11.96	11.96	11.96	-4.78%	44,645,190
Nov 13, 2025	12.49	12.66	12.26	12.56	12.56	0.72%	38,460,100
Nov 12, 2025	13.00	13.00	12.33	12.47	12.47	-5.32%	56,963,040