SHA:600272 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	12.34	12.37	12.23	12.34	12.34	0.57%	1,869,500
Apr 17, 2026	12.41	12.46	12.22	12.27	12.27	-1.76%	2,659,100
Apr 16, 2026	12.55	12.56	12.31	12.49	12.49	-0.95%	3,373,000
Apr 15, 2026	12.55	12.72	12.40	12.61	12.61	1.12%	4,036,834
Apr 14, 2026	12.44	12.53	12.21	12.47	12.47	0.56%	3,354,600
Apr 13, 2026	12.54	12.55	12.26	12.40	12.40	-1.27%	3,872,700
Apr 10, 2026	12.66	12.85	12.40	12.56	12.56	-0.79%	4,868,900
Apr 9, 2026	13.10	13.18	12.64	12.66	12.66	-3.80%	6,248,500
Apr 8, 2026	13.30	13.30	13.00	13.16	13.16	-1.13%	9,855,808
Apr 7, 2026	12.90	13.62	12.60	13.31	13.31	1.06%	11,660,660
Apr 3, 2026	12.72	13.50	12.51	13.17	13.17	1.93%	12,411,280
Apr 2, 2026	12.79	13.05	12.73	12.92	12.92	1.17%	5,253,902
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