SHA:600268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	10.69	11.08	10.55	10.76	10.76	0.75%	14,621,493
Jul 9, 2026	10.78	10.84	10.26	10.68	10.68	-0.93%	19,048,582
Jul 8, 2026	11.03	11.13	10.78	10.78	10.78	-2.62%	12,433,526
Jul 7, 2026	11.55	11.58	11.04	11.07	11.07	-3.49%	14,060,650
Jul 6, 2026	11.74	11.92	11.45	11.47	11.47	-2.22%	14,689,130
Jul 3, 2026	11.58	11.84	11.40	11.73	11.73	2.00%	14,129,453
Jul 2, 2026	11.51	11.76	11.45	11.50	11.50	-1.03%	12,031,420
Jul 1, 2026	11.62	11.85	11.31	11.62	11.62	-	15,920,730
Jun 30, 2026	11.57	11.73	11.45	11.62	11.62	0.09%	10,386,090
Jun 29, 2026	11.70	11.90	11.50	11.81	11.61	0.85%	13,787,913
Jun 26, 2026	12.05	12.24	11.67	11.71	11.51	-2.98%	14,701,462
Jun 25, 2026	12.30	12.36	11.99	12.07	11.87	-1.79%	13,365,629
Jun 24, 2026	12.50	12.62	12.18	12.29	12.08	-0.89%	11,945,640
Jun 23, 2026	12.77	12.80	12.32	12.40	12.19	-3.05%	15,450,804
Jun 22, 2026	12.31	12.80	12.16	12.79	12.57	3.56%	22,037,816
Jun 18, 2026	12.49	12.61	12.28	12.35	12.14	-1.44%	12,587,560
Jun 17, 2026	12.62	12.67	12.41	12.53	12.32	-0.87%	12,979,120
Jun 16, 2026	12.67	12.89	12.49	12.64	12.43	-0.47%	17,548,490
Jun 15, 2026	12.40	12.81	12.40	12.70	12.48	2.75%	18,400,060
Jun 12, 2026	12.03	12.36	11.95	12.36	12.15	3.78%	18,059,240
Jun 11, 2026	11.93	12.02	11.74	11.91	11.71	-0.42%	11,892,200
Jun 10, 2026	12.13	12.17	11.83	11.96	11.76	-2.45%	12,234,750
Jun 9, 2026	12.17	12.29	12.00	12.26	12.05	1.74%	13,324,285
Jun 8, 2026	12.25	12.44	11.84	12.05	11.85	-4.14%	19,056,949
Jun 5, 2026	12.73	12.91	12.50	12.57	12.36	-1.57%	15,447,730
Jun 4, 2026	13.45	13.45	12.73	12.77	12.55	-5.83%	25,990,460
Jun 3, 2026	13.70	13.72	13.45	13.56	13.33	-1.74%	16,424,520
Jun 2, 2026	14.21	14.21	13.48	13.80	13.57	-2.61%	20,088,680
Jun 1, 2026	13.73	14.30	13.71	14.17	13.93	3.66%	23,688,660
May 29, 2026	13.71	13.98	13.35	13.67	13.44	-0.29%	24,016,570
May 28, 2026	13.46	13.76	13.38	13.71	13.48	2.39%	19,348,150
May 27, 2026	13.63	13.88	13.31	13.39	13.16	-1.62%	21,785,460
May 26, 2026	14.05	14.10	13.48	13.61	13.38	-3.61%	22,127,620
May 25, 2026	14.05	14.45	14.00	14.12	13.88	1.00%	17,862,820
May 22, 2026	13.96	14.06	13.80	13.98	13.74	1.30%	17,028,960
May 21, 2026	14.67	14.74	13.73	13.80	13.57	-5.99%	36,289,920
May 20, 2026	15.31	15.36	14.41	14.68	14.43	-4.98%	38,847,600
May 19, 2026	15.27	15.76	14.92	15.45	15.19	1.18%	29,555,290
May 18, 2026	14.93	15.50	14.91	15.27	15.01	1.06%	23,612,290
May 15, 2026	15.95	16.10	15.00	15.11	14.85	-3.64%	43,166,730
May 14, 2026	16.69	16.89	15.68	15.68	15.41	-5.77%	49,010,990
May 13, 2026	16.12	17.22	16.03	16.64	16.36	2.97%	52,517,780
May 12, 2026	16.00	16.60	15.72	16.16	15.89	1.89%	47,513,650
May 11, 2026	15.55	16.10	15.54	15.86	15.59	2.79%	39,550,220
May 8, 2026	15.69	15.69	15.35	15.43	15.17	-1.84%	23,508,510
May 7, 2026	15.65	15.87	15.50	15.72	15.45	0.77%	28,598,810
May 6, 2026	14.95	15.71	14.90	15.60	15.34	4.21%	34,247,510
Apr 30, 2026	15.14	15.20	14.95	14.97	14.72	-1.25%	17,243,930
Apr 29, 2026	14.68	15.21	14.68	15.16	14.90	3.34%	24,475,360
Apr 28, 2026	15.01	15.01	14.64	14.67	14.42	-2.40%	22,280,900