SHA:600268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.71	13.98	13.35	13.67	13.67	-0.29%	24,016,579
May 28, 2026	13.46	13.76	13.38	13.71	13.71	2.39%	19,348,156
May 27, 2026	13.63	13.88	13.31	13.39	13.39	-1.62%	21,785,460
May 26, 2026	14.05	14.10	13.48	13.61	13.61	-3.61%	22,127,626
May 25, 2026	14.05	14.45	14.00	14.12	14.12	1.00%	17,862,823
May 22, 2026	13.96	14.06	13.80	13.98	13.98	1.30%	17,028,968
May 21, 2026	14.67	14.74	13.73	13.80	13.80	-5.99%	36,289,926
May 20, 2026	15.31	15.36	14.41	14.68	14.68	-4.98%	38,847,600
May 19, 2026	15.27	15.76	14.92	15.45	15.45	1.18%	29,555,290
May 18, 2026	14.93	15.50	14.91	15.27	15.27	1.06%	23,612,290
May 15, 2026	15.95	16.10	15.00	15.11	15.11	-3.64%	43,166,730
May 14, 2026	16.69	16.89	15.68	15.68	15.68	-5.77%	49,010,990
May 13, 2026	16.12	17.22	16.03	16.64	16.64	2.97%	52,517,780
May 12, 2026	16.00	16.60	15.72	16.16	16.16	1.89%	47,513,650
May 11, 2026	15.55	16.10	15.54	15.86	15.86	2.79%	39,550,220
May 8, 2026	15.69	15.69	15.35	15.43	15.43	-1.84%	23,508,510
May 7, 2026	15.65	15.87	15.50	15.72	15.72	0.77%	28,598,810
May 6, 2026	14.95	15.71	14.90	15.60	15.60	4.21%	34,247,510
Apr 30, 2026	15.14	15.20	14.95	14.97	14.97	-1.25%	17,243,930
Apr 29, 2026	14.68	15.21	14.68	15.16	15.16	3.34%	24,475,360
Apr 28, 2026	15.01	15.01	14.64	14.67	14.67	-2.40%	22,280,900
Apr 27, 2026	14.89	15.12	14.60	15.03	15.03	0.07%	20,922,190
Apr 24, 2026	15.49	15.49	15.01	15.02	15.02	-4.15%	32,769,600
Apr 23, 2026	15.76	15.97	15.28	15.67	15.67	-0.89%	38,892,700
Apr 22, 2026	15.81	16.14	15.70	15.81	15.81	-1.68%	34,320,840
Apr 21, 2026	16.10	16.24	15.63	16.08	16.08	-0.99%	42,778,630
Apr 20, 2026	15.62	16.26	15.51	16.24	16.24	3.97%	54,965,100
Apr 17, 2026	15.45	15.65	15.26	15.62	15.62	0.45%	32,859,120
Apr 16, 2026	15.52	15.55	15.13	15.55	15.55	-0.77%	40,820,740
Apr 15, 2026	14.85	15.88	14.85	15.67	15.67	5.52%	67,119,760
Apr 14, 2026	14.87	14.93	14.61	14.85	14.85	0.47%	28,457,810
Apr 13, 2026	14.91	14.91	14.61	14.78	14.78	-0.87%	24,094,460
Apr 10, 2026	14.95	15.18	14.82	14.91	14.91	0.47%	33,991,630
Apr 9, 2026	14.50	15.06	14.31	14.84	14.84	1.16%	43,790,320
Apr 8, 2026	14.00	14.77	13.88	14.67	14.67	7.71%	49,189,280
Apr 7, 2026	13.84	14.06	13.48	13.62	13.62	-2.92%	37,729,790
Apr 3, 2026	15.02	15.41	13.88	14.03	14.03	-7.58%	52,387,580
Apr 2, 2026	15.69	15.70	14.90	15.18	15.18	-3.13%	49,488,030
Apr 1, 2026	15.33	15.75	15.02	15.67	15.67	1.23%	72,203,250
Mar 31, 2026	14.47	15.50	14.30	15.48	15.48	6.76%	94,419,180
Mar 30, 2026	14.71	15.10	14.26	14.50	14.50	-3.27%	62,815,560
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%	36,346,840
Mar 17, 2026	15.03	15.25	14.43	14.47	14.47	-3.53%	45,159,650