SHA:600268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.06	11.30	11.03	11.17	11.17	0.63%	22,468,209
Jul 30, 2026	11.00	11.20	10.96	11.10	11.10	-0.27%	20,642,691
Jul 29, 2026	10.75	11.14	10.57	11.13	11.13	3.15%	24,801,633
Jul 28, 2026	10.89	10.90	10.67	10.79	10.79	-2.71%	18,748,580
Jul 27, 2026	10.80	11.15	10.73	11.09	11.09	1.93%	27,704,853
Jul 24, 2026	11.58	11.58	10.88	10.88	10.88	-6.69%	44,677,700
Jul 23, 2026	10.60	11.66	10.55	11.66	11.66	10.00%	48,176,610
Jul 22, 2026	10.73	10.85	10.56	10.60	10.60	-2.12%	20,911,610
Jul 21, 2026	10.78	10.84	10.44	10.83	10.83	0.28%	27,143,502
Jul 20, 2026	10.28	10.90	10.28	10.80	10.80	5.99%	33,152,969
Jul 17, 2026	10.10	10.64	10.06	10.19	10.19	0.89%	23,375,230
Jul 16, 2026	10.19	10.32	10.07	10.10	10.10	-1.56%	11,433,023
Jul 15, 2026	10.50	10.51	10.17	10.26	10.26	-1.54%	12,538,840
Jul 14, 2026	10.25	10.46	10.02	10.42	10.42	1.66%	13,412,680
Jul 13, 2026	10.78	10.83	10.22	10.25	10.25	-4.74%	13,363,264
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