SHA:600272 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	19.51	21.10	18.96	21.10	21.10	10.01%	55,303,034
Aug 25, 2026	17.61	19.97	16.67	19.18	19.18	5.67%	56,443,230
Aug 24, 2026	15.83	18.15	15.83	18.15	18.15	10.00%	50,974,022
Aug 21, 2026	16.50	16.94	16.50	16.50	16.50	-9.98%	14,542,500
Aug 20, 2026	20.47	20.47	17.90	18.33	18.33	-6.00%	49,734,520
Aug 19, 2026	20.00	20.80	18.84	19.50	19.50	-6.83%	49,075,722
Aug 18, 2026	18.12	20.93	18.12	20.93	20.93	9.98%	57,404,518
Aug 17, 2026	17.61	19.36	17.23	19.03	19.03	8.12%	63,983,028
Aug 14, 2026	15.57	17.60	15.04	17.60	17.60	10.00%	45,043,357
Aug 13, 2026	15.56	16.89	15.54	16.00	16.00	-7.35%	52,416,720
Aug 12, 2026	15.71	17.27	15.53	17.27	17.27	10.00%	63,090,718
Aug 11, 2026	14.90	15.70	14.80	15.70	15.70	10.02%	48,439,490
Aug 10, 2026	14.27	14.27	14.27	14.27	14.27	10.02%	5,904,319
Aug 7, 2026	11.90	12.97	11.60	12.97	12.97	10.01%	15,722,474
Aug 6, 2026	10.70	11.79	10.62	11.79	11.79	9.98%	13,309,694
Aug 5, 2026	10.77	10.85	10.64	10.72	10.72	-0.65%	2,647,550
Aug 4, 2026	10.83	10.98	10.75	10.79	10.79	-	2,598,166
Aug 3, 2026	10.50	10.79	10.42	10.79	10.79	3.06%	3,020,211
Jul 31, 2026	10.30	10.49	10.28	10.47	10.47	1.65%	2,184,611
Jul 30, 2026	10.41	10.59	10.27	10.30	10.30	-1.06%	2,593,400
Jul 29, 2026	10.32	10.50	10.28	10.41	10.41	1.66%	2,579,834
Jul 28, 2026	10.21	10.45	10.21	10.24	10.24	-	2,334,500
Jul 27, 2026	10.03	10.30	9.95	10.24	10.24	2.09%	2,575,000
Jul 24, 2026	10.42	10.53	10.03	10.03	10.03	-4.48%	3,220,300
Jul 23, 2026	10.22	10.50	10.19	10.50	10.50	1.94%	2,665,100
Jul 22, 2026	10.38	10.71	10.24	10.30	10.30	-1.53%	3,104,334
Jul 21, 2026	10.80	10.82	10.21	10.46	10.46	-3.59%	4,814,424
Jul 20, 2026	11.01	11.18	10.70	10.85	10.85	-2.43%	4,713,063
Jul 17, 2026	11.52	11.73	11.09	11.12	11.12	-4.06%	4,905,024
Jul 16, 2026	11.26	11.68	11.26	11.59	11.59	1.58%	4,306,600
Jul 15, 2026	11.13	11.54	11.13	11.41	11.41	0.97%	5,551,200
Jul 14, 2026	10.82	11.36	10.72	11.30	11.30	4.53%	5,831,440
Jul 13, 2026	10.78	10.99	10.69	10.81	10.81	0.19%	3,126,200
Jul 10, 2026	10.68	10.93	10.31	10.79	10.79	2.47%	3,161,600
Jul 9, 2026	10.68	10.85	10.41	10.53	10.53	-1.40%	2,214,340
Jul 8, 2026	10.67	10.81	10.51	10.68	10.68	0.19%	1,865,300
Jul 7, 2026	10.98	10.98	10.64	10.66	10.66	-2.87%	2,303,200
Jul 6, 2026	11.09	11.16	10.90	10.99	10.98	-1.17%	2,945,301
Jul 3, 2026	10.70	11.19	10.67	11.12	11.10	4.61%	5,101,100
Jul 2, 2026	10.54	10.86	10.49	10.63	10.62	0.85%	3,390,601
Jul 1, 2026	10.28	10.59	10.01	10.54	10.53	3.94%	3,711,001
Jun 30, 2026	10.40	10.40	10.10	10.14	10.13	-2.22%	2,637,000
Jun 29, 2026	10.14	10.47	9.79	10.37	10.36	2.27%	3,296,508
Jun 26, 2026	10.33	10.42	10.04	10.14	10.13	-2.41%	2,482,900
Jun 25, 2026	10.61	10.61	10.20	10.39	10.38	-2.07%	2,564,769
Jun 24, 2026	11.10	11.13	10.56	10.61	10.60	-4.07%	3,201,157
Jun 23, 2026	10.50	11.23	10.49	11.06	11.04	4.05%	4,224,918
Jun 22, 2026	10.84	10.84	10.28	10.63	10.62	-1.94%	3,256,327
Jun 18, 2026	10.77	10.89	10.56	10.84	10.83	0.37%	2,316,100
Jun 17, 2026	10.96	10.96	10.77	10.80	10.79	-1.82%	2,226,700