SHA:600268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	12.49	12.61	12.28	12.35	12.35	-1.44%	12,587,560
Jun 17, 2026	12.62	12.67	12.41	12.53	12.53	-0.87%	12,979,120
Jun 16, 2026	12.67	12.89	12.49	12.64	12.64	-0.47%	17,548,490
Jun 15, 2026	12.40	12.81	12.40	12.70	12.70	2.75%	18,400,060
Jun 12, 2026	12.03	12.36	11.95	12.36	12.36	3.78%	18,059,240
Jun 11, 2026	11.93	12.02	11.74	11.91	11.91	-0.42%	11,892,204
Jun 10, 2026	12.13	12.17	11.83	11.96	11.96	-2.45%	12,234,750
Jun 9, 2026	12.17	12.29	12.00	12.26	12.26	1.74%	13,324,285
Jun 8, 2026	12.25	12.44	11.84	12.05	12.05	-4.14%	19,056,949
Jun 5, 2026	12.73	12.91	12.50	12.57	12.57	-1.57%	15,447,730
Jun 4, 2026	13.45	13.45	12.73	12.77	12.77	-5.83%	25,990,460
Jun 3, 2026	13.70	13.72	13.45	13.56	13.56	-1.74%	16,424,521
Jun 2, 2026	14.21	14.21	13.48	13.80	13.80	-2.61%	20,088,680
Jun 1, 2026	13.73	14.30	13.71	14.17	14.17	3.66%	23,688,660
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