SHA:600268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	9.75	10.02	9.50	10.00	10.00	1.94%	11,963,859
Oct 22, 2026	9.95	9.95	9.81	9.81	9.81	-1.01%	6,385,452
Oct 21, 2026	9.93	10.02	9.90	9.91	9.91	-0.30%	5,475,975
Oct 20, 2026	9.93	9.98	9.83	9.94	9.94	-	7,423,206
Oct 19, 2026	9.79	9.96	9.74	9.94	9.94	1.74%	7,715,655
Oct 16, 2026	9.67	9.88	9.67	9.77	9.77	1.56%	7,934,000
Oct 15, 2026	9.72	9.76	9.57	9.62	9.62	-2.73%	9,443,844
Oct 14, 2026	10.13	10.13	9.85	9.89	9.89	-1.98%	8,685,012
Oct 13, 2026	10.20	10.20	9.96	10.09	10.09	-2.04%	10,101,970
Oct 12, 2026	10.27	10.49	10.25	10.30	10.30	0.10%	13,053,433
Oct 9, 2026	10.32	10.37	10.10	10.29	10.29	-0.19%	10,881,572
Oct 8, 2026	10.20	10.40	10.15	10.31	10.31	2.18%	11,765,222
Sep 30, 2026	10.06	10.19	10.03	10.09	10.09	1.00%	7,968,000
Sep 29, 2026	9.90	10.01	9.85	9.99	9.99	0.91%	5,652,132
Sep 28, 2026	10.09	10.13	9.81	9.90	9.90	-1.79%	11,114,404
Sep 24, 2026	10.16	10.22	10.06	10.08	10.08	-1.18%	6,203,516
Sep 23, 2026	10.40	10.41	10.08	10.20	10.20	-2.02%	14,941,314
Sep 22, 2026	10.54	10.58	10.38	10.41	10.41	-0.76%	7,622,549
Sep 21, 2026	10.40	10.54	10.33	10.49	10.49	1.06%	8,355,982
Sep 18, 2026	10.28	10.50	10.28	10.38	10.38	1.57%	9,913,856
Sep 17, 2026	10.38	10.43	10.21	10.22	10.22	-2.20%	9,652,630
Sep 16, 2026	10.28	10.49	10.22	10.45	10.45	1.16%	9,843,350
Sep 15, 2026	10.37	10.48	10.32	10.33	10.33	-0.86%	9,431,482
Sep 14, 2026	10.57	10.88	10.37	10.42	10.42	0.19%	14,108,544
Sep 11, 2026	10.57	10.59	10.26	10.40	10.40	-2.07%	14,346,095
Sep 10, 2026	10.67	10.68	10.51	10.62	10.62	-0.75%	7,545,814
Sep 9, 2026	10.46	10.76	10.42	10.70	10.70	2.39%	14,163,452
Sep 8, 2026	10.52	10.58	10.41	10.45	10.45	-0.85%	8,990,385
Sep 7, 2026	10.63	10.67	10.48	10.54	10.54	-0.38%	8,033,600
Sep 4, 2026	10.64	10.80	10.55	10.58	10.58	-0.09%	14,258,259
Sep 3, 2026	10.51	10.65	10.48	10.59	10.59	0.95%	8,647,570
Sep 2, 2026	10.59	10.59	10.38	10.49	10.49	-1.13%	9,799,241
Sep 1, 2026	10.61	10.74	10.55	10.61	10.61	-0.09%	10,311,888
Aug 31, 2026	10.66	10.67	10.43	10.62	10.62	-0.19%	8,092,053
Aug 28, 2026	10.62	10.73	10.60	10.64	10.64	-0.56%	8,236,455
Aug 27, 2026	10.64	10.71	10.46	10.70	10.70	0.19%	10,121,133
Aug 26, 2026	10.56	10.72	10.52	10.68	10.68	1.23%	8,613,933
Aug 25, 2026	10.41	10.57	10.39	10.55	10.55	0.57%	7,297,309
Aug 24, 2026	10.53	10.59	10.35	10.49	10.49	-0.19%	10,278,656
Aug 21, 2026	10.51	10.56	10.37	10.51	10.51	0.10%	9,313,901
Aug 20, 2026	10.78	10.94	10.48	10.50	10.50	-1.04%	14,945,828
Aug 19, 2026	10.90	10.95	10.57	10.61	10.61	-3.63%	16,410,640
Aug 18, 2026	11.20	11.27	10.93	11.01	11.01	-2.22%	13,795,284
Aug 17, 2026	10.83	11.27	10.73	11.26	11.26	3.87%	19,497,495
Aug 14, 2026	11.11	11.15	10.70	10.84	10.84	-2.17%	19,588,931
Aug 13, 2026	11.18	11.30	11.08	11.08	11.08	-0.89%	18,190,886
Aug 12, 2026	11.14	11.24	11.07	11.18	11.18	0.81%	12,507,198
Aug 11, 2026	11.27	11.28	11.07	11.09	11.09	-1.42%	13,613,694
Aug 10, 2026	11.25	11.40	11.17	11.25	11.25	0.45%	16,995,152
Aug 7, 2026	11.28	11.29	11.08	11.20	11.20	-0.80%	17,542,747