SHA:600272 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	12.78	12.87	12.45	12.72	12.72	-0.16%	7,299,200
Oct 27, 2026	12.98	13.27	12.71	12.74	12.74	-1.01%	8,549,000
Oct 26, 2026	12.82	13.05	12.63	12.87	12.87	-0.39%	8,451,100
Oct 23, 2026	12.72	12.97	12.12	12.92	12.92	-0.54%	10,109,178
Oct 22, 2026	13.53	13.65	12.90	12.99	12.99	-4.77%	8,358,200
Oct 21, 2026	13.60	13.93	13.50	13.64	13.64	1.34%	7,984,400
Oct 20, 2026	13.31	13.60	13.29	13.46	13.46	-	7,306,700
Oct 19, 2026	13.64	13.80	13.10	13.46	13.46	-2.75%	11,958,200
Oct 16, 2026	14.47	14.84	13.70	13.84	13.84	-2.47%	13,506,200
Oct 15, 2026	14.10	14.83	13.91	14.19	14.19	-0.77%	11,758,200
Oct 14, 2026	14.69	14.76	14.27	14.30	14.30	-2.65%	7,938,701
Oct 13, 2026	14.43	14.84	13.82	14.69	14.69	0.75%	13,148,600
Oct 12, 2026	15.52	15.76	14.57	14.58	14.58	-6.84%	16,173,000
Oct 9, 2026	15.43	15.68	14.47	15.65	15.65	0.97%	24,590,620
Oct 8, 2026	15.31	15.98	15.12	15.50	15.50	3.26%	23,555,820
Sep 30, 2026	15.00	15.48	14.86	15.01	15.01	0.13%	14,131,510
Sep 29, 2026	15.00	15.53	14.68	14.99	14.99	-1.06%	18,155,770
Sep 28, 2026	15.70	16.27	14.80	15.15	15.15	-0.59%	23,937,506
Sep 24, 2026	15.52	17.16	15.12	15.24	15.24	-3.61%	31,306,400
Sep 23, 2026	16.78	16.78	15.67	15.81	15.81	-8.88%	37,207,380
Sep 22, 2026	16.33	17.95	15.88	17.35	17.35	6.31%	48,044,300
Sep 21, 2026	15.39	16.41	15.39	16.32	16.32	6.74%	35,726,400
Sep 18, 2026	14.93	15.79	14.89	15.29	15.29	1.66%	26,403,000
Sep 17, 2026	14.92	15.51	14.80	15.04	15.04	0.80%	22,033,161
Sep 16, 2026	14.88	15.16	14.70	14.92	14.92	-0.53%	11,236,100
Sep 15, 2026	15.51	15.51	14.96	15.00	15.00	-3.04%	13,940,000
Sep 14, 2026	15.43	15.76	15.03	15.47	15.47	0.26%	15,811,800
Sep 11, 2026	16.03	16.03	15.20	15.43	15.43	-3.08%	15,624,300
Sep 10, 2026	16.22	16.24	15.68	15.92	15.92	-4.27%	20,437,190
Sep 9, 2026	17.32	17.40	16.49	16.63	16.63	-4.92%	27,013,100
Sep 8, 2026	17.47	18.17	16.81	17.49	17.49	0.17%	42,059,490
Sep 7, 2026	17.80	17.88	17.22	17.46	17.46	-0.63%	39,539,260
Sep 4, 2026	16.52	17.95	16.30	17.57	17.57	7.66%	51,048,581
Sep 3, 2026	17.35	17.74	16.27	16.32	16.32	-9.73%	38,503,380
Sep 2, 2026	20.00	20.65	18.08	18.08	18.08	-10.00%	41,537,300
Sep 1, 2026	18.26	20.09	17.96	20.09	20.09	10.02%	49,604,520
Aug 31, 2026	18.42	19.04	18.26	18.26	18.26	-10.00%	31,101,600
Aug 28, 2026	21.70	21.78	19.53	20.29	20.29	-6.50%	56,937,212
Aug 27, 2026	22.48	22.98	20.63	21.70	21.70	2.84%	64,860,388
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