SHA:600280 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	3.06	3.19	2.89	2.89	2.89	-6.17%	105,872,200
Jun 10, 2026	3.45	3.53	3.08	3.08	3.08	-9.94%	134,219,900
Jun 9, 2026	3.67	3.68	3.37	3.42	3.42	-8.56%	166,431,021
Jun 8, 2026	3.38	3.74	3.38	3.74	3.74	10.00%	130,982,021
Jun 5, 2026	3.49	3.94	3.33	3.40	3.40	-5.29%	196,506,000
Jun 4, 2026	3.99	4.06	3.59	3.59	3.59	-10.03%	156,664,100
Jun 3, 2026	3.75	4.20	3.62	3.99	3.99	3.10%	261,008,000
Jun 2, 2026	3.42	3.87	3.37	3.87	3.87	9.94%	151,679,800
Jun 1, 2026	3.36	3.52	3.29	3.52	3.52	10.00%	84,658,500
May 29, 2026	2.89	3.20	2.89	3.20	3.20	9.97%	49,449,610
May 28, 2026	2.95	2.96	2.84	2.91	2.91	-2.68%	33,790,600
May 27, 2026	2.90	3.06	2.86	2.99	2.99	2.05%	45,263,500
May 26, 2026	2.91	3.00	2.89	2.93	2.93	0.34%	22,753,000
May 25, 2026	2.87	2.94	2.87	2.92	2.92	0.69%	12,795,870
May 22, 2026	2.86	2.90	2.83	2.90	2.90	2.11%	12,585,800
May 21, 2026	2.92	2.96	2.83	2.84	2.84	-2.74%	14,569,800
May 20, 2026	3.01	3.01	2.89	2.92	2.92	-3.31%	20,072,550
May 19, 2026	3.01	3.04	2.96	3.02	3.02	0.33%	12,060,400
May 18, 2026	2.99	3.01	2.94	3.01	3.01	0.67%	12,806,700
May 15, 2026	3.05	3.05	2.97	2.99	2.99	-1.97%	14,974,200
May 14, 2026	3.10	3.12	3.03	3.05	3.05	-0.97%	18,812,360
May 13, 2026	3.07	3.11	3.04	3.08	3.08	0.33%	12,144,000
May 12, 2026	3.14	3.15	3.04	3.07	3.07	-2.54%	20,980,310
May 11, 2026	3.18	3.18	3.12	3.15	3.15	-0.32%	14,448,100