SHA:600272 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	14.53	15.22	14.30	15.03	15.03	3.66%	20,710,200
Jan 12, 2026	14.31	14.50	14.20	14.50	14.50	1.33%	8,684,400
Jan 9, 2026	14.20	14.32	14.04	14.31	14.31	0.99%	8,256,701
Jan 8, 2026	14.00	14.23	13.96	14.17	14.17	1.50%	6,790,200
Jan 7, 2026	14.01	14.12	13.88	13.96	13.96	-0.50%	6,205,000
Jan 6, 2026	13.95	14.20	13.91	14.03	14.03	0.57%	6,420,653
Jan 5, 2026	13.60	14.03	13.57	13.95	13.95	2.35%	6,283,310
Dec 31, 2025	13.79	13.79	13.52	13.63	13.63	-0.58%	5,293,200
Dec 30, 2025	13.80	13.90	13.51	13.71	13.71	-1.15%	7,292,000
Dec 29, 2025	14.36	14.41	13.81	13.87	13.87	-3.61%	10,578,100
Dec 26, 2025	14.22	14.63	14.21	14.39	14.39	0.42%	8,325,100
Dec 25, 2025	14.30	14.43	14.13	14.33	14.33	0.28%	7,788,200
Dec 24, 2025	14.15	14.31	14.11	14.29	14.29	-0.07%	7,264,000
Dec 23, 2025	14.38	14.48	14.10	14.30	14.30	-0.90%	7,353,200
Dec 22, 2025	14.76	14.76	14.34	14.43	14.43	-2.70%	10,994,000
Dec 19, 2025	14.79	14.96	14.43	14.83	14.83	-0.20%	12,971,000
Dec 18, 2025	14.01	15.17	14.01	14.86	14.86	5.09%	18,962,007
Dec 17, 2025	14.14	14.49	13.88	14.14	14.14	-0.35%	10,053,001
Dec 16, 2025	14.48	14.90	14.16	14.19	14.19	-3.01%	11,360,000
Dec 15, 2025	14.50	14.79	13.83	14.63	14.63	0.90%	12,900,800
Dec 12, 2025	14.72	15.13	14.49	14.50	14.50	-2.29%	11,211,500
Dec 11, 2025	15.81	15.85	14.81	14.84	14.84	-6.90%	16,220,400
Dec 10, 2025	15.50	16.10	15.42	15.94	15.94	1.46%	15,701,701
Dec 9, 2025	16.64	16.84	15.60	15.71	15.71	-7.04%	21,924,500
Dec 8, 2025	16.55	17.39	16.33	16.90	16.90	0.24%	24,386,150
Dec 5, 2025	17.05	17.50	16.33	16.86	16.86	-5.70%	32,129,100
Dec 4, 2025	16.40	18.18	15.82	17.88	17.88	8.17%	44,270,810