SHA:600272 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	10.95	11.35	10.94	11.05	-	-0.63%	1,920,700
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
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