SHA:600280 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	2.99	2.99	2.91	2.98	2.98	-0.33%	18,299,839
Aug 20, 2026	2.95	3.01	2.91	2.99	2.99	1.36%	19,320,100
Aug 19, 2026	3.03	3.08	2.94	2.95	2.95	-2.96%	22,467,900
Aug 18, 2026	3.06	3.09	3.02	3.04	3.04	0.66%	26,495,400
Aug 17, 2026	3.00	3.03	2.90	3.02	3.02	1.68%	23,554,100
Aug 14, 2026	3.05	3.05	2.93	2.97	2.97	-2.30%	26,926,500
Aug 13, 2026	3.03	3.09	3.01	3.04	3.04	-0.33%	28,006,700
Aug 12, 2026	3.00	3.07	2.98	3.05	3.05	0.99%	28,862,750
Aug 11, 2026	2.99	3.04	2.93	3.02	3.02	1.34%	29,572,900
Aug 10, 2026	2.88	2.98	2.86	2.98	2.98	3.47%	30,267,750
Aug 7, 2026	2.92	2.92	2.80	2.88	2.88	-0.69%	24,694,200
Aug 6, 2026	2.90	2.93	2.84	2.90	2.90	0.35%	27,869,002
Aug 5, 2026	2.88	2.93	2.85	2.89	2.89	0.35%	30,550,200
Aug 4, 2026	2.85	2.90	2.83	2.88	2.88	1.05%	29,656,900
Aug 3, 2026	2.76	2.86	2.76	2.85	2.85	2.89%	31,448,800
Jul 31, 2026	2.68	2.79	2.68	2.77	2.77	1.84%	41,925,940
Jul 30, 2026	2.73	2.90	2.71	2.72	2.72	-1.45%	57,659,240
Jul 29, 2026	2.68	2.79	2.67	2.76	2.76	2.99%	56,555,800
Jul 28, 2026	2.56	2.74	2.55	2.68	2.68	3.88%	61,104,000
Jul 27, 2026	2.50	2.60	2.42	2.58	2.58	3.61%	46,073,000
Jul 24, 2026	2.55	2.60	2.48	2.49	2.49	-3.49%	37,223,500
Jul 23, 2026	2.49	2.60	2.46	2.58	2.58	2.38%	54,549,300
Jul 22, 2026	2.47	2.60	2.45	2.52	2.52	-1.95%	50,509,290
Jul 21, 2026	2.70	2.74	2.51	2.57	2.57	-7.89%	97,619,090
Jul 20, 2026	2.72	2.82	2.65	2.79	2.79	-4.45%	95,960,660
Jul 17, 2026	2.72	2.99	2.70	2.92	2.92	7.35%	137,312,705
Jul 16, 2026	2.65	2.77	2.63	2.72	2.72	1.49%	38,023,500
Jul 15, 2026	2.60	2.77	2.59	2.68	2.68	1.13%	49,770,900
Jul 14, 2026	2.63	2.70	2.58	2.65	2.65	3.11%	44,536,896
Jul 13, 2026	2.64	2.72	2.56	2.57	2.57	-5.51%	37,440,400
Jul 10, 2026	2.57	2.79	2.53	2.72	2.72	5.84%	57,344,200
Jul 9, 2026	2.59	2.64	2.51	2.57	2.57	-1.53%	31,255,100
Jul 8, 2026	2.58	2.63	2.55	2.61	2.61	1.16%	24,308,300
Jul 7, 2026	2.72	2.73	2.57	2.58	2.58	-4.44%	30,363,500
Jul 6, 2026	2.73	2.79	2.70	2.70	2.70	-2.53%	23,485,700
Jul 3, 2026	2.77	2.82	2.70	2.77	2.77	0.36%	32,312,200
Jul 2, 2026	2.73	2.80	2.69	2.76	2.76	1.10%	38,765,555
Jul 1, 2026	2.63	2.76	2.59	2.73	2.73	3.80%	46,055,500
Jun 30, 2026	2.62	2.67	2.57	2.63	2.63	-0.75%	30,641,400
Jun 29, 2026	2.61	2.68	2.53	2.65	2.65	1.53%	37,758,700
Jun 26, 2026	2.66	2.71	2.61	2.61	2.61	-2.97%	36,857,700
Jun 25, 2026	2.71	2.82	2.65	2.69	2.69	-2.18%	45,651,700
Jun 24, 2026	2.95	2.96	2.72	2.75	2.75	-7.72%	72,548,300
Jun 23, 2026	2.95	3.14	2.94	2.98	2.98	-	66,882,200
Jun 22, 2026	2.86	2.98	2.82	2.98	2.98	3.47%	67,415,800
Jun 18, 2026	2.99	2.99	2.87	2.88	2.88	-3.03%	51,878,000
Jun 17, 2026	3.15	3.15	2.96	2.97	2.97	-4.50%	64,275,100
Jun 16, 2026	3.05	3.13	3.00	3.11	3.11	0.65%	92,295,600
Jun 15, 2026	2.92	3.22	2.90	3.09	3.09	5.46%	139,479,000
Jun 12, 2026	2.88	3.03	2.78	2.93	2.93	1.38%	102,242,800