SHA:600272 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	10.70	11.05	10.67	11.02	-	3.67%	3,022,300
Jul 2, 2026	10.54	10.86	10.49	10.63	10.63	0.85%	3,390,601
Jul 1, 2026	10.28	10.59	10.01	10.54	10.54	3.94%	3,711,001
Jun 30, 2026	10.40	10.40	10.10	10.14	10.14	-2.22%	2,637,000
Jun 29, 2026	10.14	10.47	9.79	10.37	10.37	2.27%	3,296,508
Jun 26, 2026	10.33	10.42	10.04	10.14	10.14	-2.41%	2,482,900
Jun 25, 2026	10.61	10.61	10.20	10.39	10.39	-2.07%	2,564,769
Jun 24, 2026	11.10	11.13	10.56	10.61	10.61	-4.07%	3,201,157
Jun 23, 2026	10.50	11.23	10.49	11.06	11.06	4.05%	4,224,918
Jun 22, 2026	10.84	10.84	10.28	10.63	10.63	-1.94%	3,256,327
Jun 18, 2026	10.77	10.89	10.56	10.84	10.84	0.37%	2,316,100
Jun 17, 2026	10.96	10.96	10.77	10.80	10.80	-1.82%	2,226,700
Jun 16, 2026	10.95	11.08	10.77	11.00	11.00	0.18%	2,648,515
Jun 15, 2026	11.20	11.29	10.90	10.98	10.98	-1.17%	2,861,400
Jun 12, 2026	11.00	11.18	10.84	11.11	11.11	0.91%	2,261,400
Jun 11, 2026	10.92	11.03	10.72	11.01	11.01	-0.18%	2,927,162
Jun 10, 2026	11.25	11.35	10.88	11.03	11.03	-1.96%	2,007,862
Jun 9, 2026	11.24	11.29	10.84	11.25	11.25	2.18%	2,957,500
Jun 8, 2026	10.95	11.35	10.87	11.01	11.01	-0.99%	2,768,141
Jun 5, 2026	10.89	11.21	10.89	11.12	11.12	2.30%	2,465,045
Jun 4, 2026	11.11	11.20	10.80	10.87	10.87	-2.42%	2,631,162
Jun 3, 2026	11.45	11.65	11.05	11.14	11.14	-2.96%	3,200,563
Jun 2, 2026	11.60	11.70	11.40	11.48	11.48	-1.03%	2,194,900
Jun 1, 2026	11.31	11.62	11.22	11.60	11.60	2.20%	2,465,203
May 29, 2026	11.28	11.44	11.20	11.35	11.35	0.80%	2,421,634
May 28, 2026	11.42	11.42	11.07	11.26	11.26	-0.79%	2,144,400
May 27, 2026	11.47	11.55	11.24	11.35	11.35	-1.39%	2,436,100
May 26, 2026	11.64	11.70	11.42	11.51	11.51	-1.29%	2,115,700
May 25, 2026	11.90	11.94	11.50	11.66	11.66	-2.02%	2,966,757
May 22, 2026	11.80	11.94	11.70	11.90	11.90	0.51%	1,925,500
May 21, 2026	12.14	12.30	11.79	11.84	11.84	-2.47%	2,670,200
May 20, 2026	12.44	12.44	12.10	12.14	12.14	-1.94%	2,206,900
May 19, 2026	12.30	12.49	12.26	12.38	12.38	0.24%	1,747,403
May 18, 2026	12.29	12.37	12.13	12.35	12.35	0.57%	1,913,800
May 15, 2026	12.38	12.49	12.23	12.28	12.28	-1.29%	2,529,900
May 14, 2026	12.58	12.58	12.36	12.44	12.44	-1.11%	2,316,300
May 13, 2026	12.66	12.71	12.51	12.58	12.58	-0.79%	2,113,600
May 12, 2026	12.81	12.81	12.56	12.68	12.68	-1.09%	3,011,500
May 11, 2026	12.72	12.84	12.61	12.82	12.82	0.55%	3,296,166
May 8, 2026	12.73	12.80	12.59	12.75	12.75	0.39%	3,064,501
May 7, 2026	12.78	12.78	12.56	12.70	12.70	-0.16%	3,478,000
May 6, 2026	12.61	12.72	12.51	12.72	12.72	0.63%	2,982,900
Apr 30, 2026	12.38	12.85	12.36	12.64	12.64	3.10%	5,110,000
Apr 29, 2026	12.10	12.29	12.03	12.26	12.26	1.07%	2,667,300
Apr 28, 2026	12.28	12.32	12.04	12.13	12.13	-1.22%	2,230,400
Apr 27, 2026	12.13	12.29	12.02	12.28	12.28	1.07%	2,688,300
Apr 24, 2026	12.18	12.19	12.03	12.15	12.15	-	1,557,700
Apr 23, 2026	12.18	12.27	12.07	12.15	12.15	-0.16%	1,943,900
Apr 22, 2026	12.17	12.26	12.05	12.17	12.17	-0.65%	2,444,500
Apr 21, 2026	12.32	12.39	12.16	12.25	12.25	-0.73%	1,941,000