SHA:600272 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	10.95	11.08	10.77	11.00	10.98	0.18%	2,648,515
Jun 15, 2026	11.20	11.29	10.90	10.98	10.97	-1.17%	2,861,400
Jun 12, 2026	11.00	11.18	10.84	11.11	11.09	0.91%	2,261,400
Jun 11, 2026	10.92	11.03	10.72	11.01	10.99	-0.18%	2,927,162
Jun 10, 2026	11.25	11.35	10.88	11.03	11.01	-1.96%	2,007,862
Jun 9, 2026	11.24	11.29	10.84	11.25	11.23	2.18%	2,957,500
Jun 8, 2026	10.95	11.35	10.87	11.01	10.99	-0.99%	2,768,141
Jun 5, 2026	10.89	11.21	10.89	11.12	11.10	2.30%	2,465,045
Jun 4, 2026	11.11	11.20	10.80	10.87	10.86	-2.42%	2,631,162
Jun 3, 2026	11.45	11.65	11.05	11.14	11.12	-2.96%	3,200,563
Jun 2, 2026	11.60	11.70	11.40	11.48	11.46	-1.03%	2,194,900
Jun 1, 2026	11.31	11.62	11.22	11.60	11.58	2.20%	2,465,203
May 29, 2026	11.28	11.44	11.20	11.35	11.33	0.80%	2,421,634
May 28, 2026	11.42	11.42	11.07	11.26	11.24	-0.79%	2,144,400
May 27, 2026	11.47	11.55	11.24	11.35	11.33	-1.39%	2,436,100
May 26, 2026	11.64	11.70	11.42	11.51	11.49	-1.29%	2,115,700
May 25, 2026	11.90	11.94	11.50	11.66	11.64	-2.02%	2,966,757
May 22, 2026	11.80	11.94	11.70	11.90	11.88	0.51%	1,925,500
May 21, 2026	12.14	12.30	11.79	11.84	11.82	-2.47%	2,670,200
May 20, 2026	12.44	12.44	12.10	12.14	12.12	-1.94%	2,206,900
May 19, 2026	12.30	12.49	12.26	12.38	12.36	0.24%	1,747,403