SHA:600272 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	12.83	12.92	12.63	12.77	12.77	0.16%	2,935,200
Mar 31, 2026	12.85	13.05	12.71	12.75	12.75	-0.78%	2,271,600
Mar 30, 2026	12.99	13.07	12.71	12.85	12.85	-0.85%	2,873,505
Mar 27, 2026	12.48	12.97	12.48	12.96	12.96	2.37%	2,542,510
Mar 26, 2026	12.73	12.90	12.57	12.66	12.66	-0.16%	2,294,100
Mar 25, 2026	12.50	12.74	12.47	12.68	12.68	1.36%	1,872,600
Mar 24, 2026	12.02	12.52	12.02	12.51	12.51	5.30%	4,165,900
Mar 23, 2026	12.51	12.55	11.77	11.88	11.88	-6.24%	4,316,653
Mar 20, 2026	12.91	13.04	12.66	12.67	12.67	-1.86%	2,451,600
Mar 19, 2026	13.13	13.24	12.88	12.91	12.91	-2.34%	2,305,300
Mar 18, 2026	13.05	13.23	12.97	13.22	13.22	1.30%	2,193,200
Mar 17, 2026	13.25	13.28	13.04	13.05	13.05	-0.91%	1,846,400
Mar 16, 2026	12.98	13.22	12.90	13.17	13.17	1.07%	1,726,600
Mar 13, 2026	12.95	13.18	12.93	13.03	13.03	0.08%	1,586,200
Mar 12, 2026	13.21	13.25	12.98	13.02	13.02	-1.44%	1,790,900
Mar 11, 2026	13.27	13.32	13.16	13.21	13.21	-0.60%	1,855,102
Mar 10, 2026	13.21	13.32	13.12	13.29	13.29	1.53%	2,051,100
Mar 9, 2026	13.07	13.20	13.00	13.09	13.09	-1.13%	1,857,800
Mar 6, 2026	12.88	13.25	12.83	13.24	13.24	2.72%	2,855,700
Mar 5, 2026	12.93	13.03	12.86	12.89	12.89	0.78%	2,309,100
Mar 4, 2026	12.76	12.92	12.61	12.79	12.79	-0.23%	2,660,600
Mar 3, 2026	13.12	13.29	12.77	12.82	12.82	-2.66%	3,875,000
Mar 2, 2026	13.56	13.56	13.08	13.17	13.17	-3.66%	4,128,800
Feb 27, 2026	13.65	13.75	13.57	13.67	13.67	-0.36%	2,801,312
Feb 26, 2026	13.90	13.97	13.69	13.72	13.72	-1.22%	2,660,900
Feb 25, 2026	13.96	14.02	13.86	13.89	13.89	-0.22%	2,464,801
Feb 24, 2026	13.65	13.92	13.65	13.92	13.92	2.50%	2,769,658
Feb 13, 2026	13.70	13.75	13.56	13.58	13.58	-0.51%	2,081,600
Feb 12, 2026	13.87	13.87	13.58	13.65	13.65	-1.52%	2,996,800
Feb 11, 2026	14.03	14.14	13.85	13.86	13.86	-0.79%	2,151,201
Feb 10, 2026	13.95	14.01	13.85	13.97	13.97	0.22%	2,808,900
Feb 9, 2026	13.83	13.96	13.82	13.94	13.94	0.80%	2,969,600
Feb 6, 2026	13.87	14.17	13.82	13.83	13.83	-0.36%	3,824,400
Feb 5, 2026	13.84	14.02	13.84	13.88	13.88	-0.14%	2,608,000
Feb 4, 2026	13.79	13.98	13.77	13.90	13.90	0.72%	2,498,300
Feb 3, 2026	13.71	13.84	13.67	13.80	13.80	1.32%	2,708,700
Feb 2, 2026	13.72	13.95	13.61	13.62	13.62	-0.73%	3,349,900
Jan 30, 2026	13.85	13.91	13.62	13.72	13.72	-1.01%	4,030,402
Jan 29, 2026	13.96	14.05	13.61	13.86	13.86	-0.65%	4,562,400
Jan 28, 2026	14.35	14.40	13.91	13.95	13.95	-2.31%	5,020,200
Jan 27, 2026	14.60	14.60	13.88	14.28	14.28	-2.19%	6,250,600
Jan 26, 2026	14.50	14.75	14.28	14.60	14.60	-0.61%	7,814,301
Jan 23, 2026	14.80	14.88	14.62	14.69	14.69	0.89%	7,845,500
Jan 22, 2026	14.19	14.58	14.13	14.56	14.56	2.46%	6,877,100
Jan 21, 2026	14.16	14.21	13.97	14.21	14.21	0.42%	3,650,400
Jan 20, 2026	14.23	14.34	14.10	14.15	14.15	-0.63%	4,721,800
Jan 19, 2026	14.10	14.27	13.98	14.24	14.24	0.35%	4,421,732
Jan 16, 2026	14.41	14.48	14.08	14.19	14.19	-1.18%	6,375,870
Jan 15, 2026	14.76	14.76	14.32	14.36	14.36	-4.01%	9,740,700
Jan 14, 2026	15.05	15.21	14.77	14.96	14.96	-0.47%	17,689,030