SHA:600268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	11.53	11.54	11.20	11.29	11.29	-2.50%	21,454,179
Aug 5, 2026	11.47	11.60	11.41	11.58	11.58	-0.09%	24,079,952
Aug 4, 2026	11.53	11.62	11.29	11.59	11.59	2.02%	24,633,563
Aug 3, 2026	11.32	11.61	11.26	11.36	11.36	1.70%	24,192,400
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