SHA:600268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	15.69	15.69	15.35	15.43	15.43	-1.84%	23,508,514
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%	34,247,519
Apr 30, 2026	15.14	15.20	14.95	14.97	14.97	-1.25%	17,243,936
Apr 29, 2026	14.68	15.21	14.68	15.16	15.16	3.34%	24,475,364
Apr 28, 2026	15.01	15.01	14.64	14.67	14.67	-2.40%	22,280,904
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%	32,769,608
Apr 23, 2026	15.76	15.97	15.28	15.67	15.67	-0.89%	38,892,703
Apr 22, 2026	15.81	16.14	15.70	15.81	15.81	-1.68%	34,320,841
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%	54,965,107
Apr 17, 2026	15.45	15.65	15.26	15.62	15.62	0.45%	32,859,128
Apr 16, 2026	15.52	15.55	15.13	15.55	15.55	-0.77%	40,820,742
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%	24,094,468
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%	43,790,327
Apr 8, 2026	14.00	14.77	13.88	14.67	14.67	7.71%	49,189,285
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%	36,346,849
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