SHA:600281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	6.05	6.22	5.96	5.99	5.99	-0.83%	30,824,406
Mar 12, 2026	5.95	6.18	5.89	6.04	6.04	1.51%	28,625,600
Mar 11, 2026	6.11	6.11	5.91	5.95	5.95	-2.62%	25,032,240
Mar 10, 2026	6.26	6.30	6.08	6.11	6.11	-1.93%	21,336,000
Mar 9, 2026	6.30	6.38	6.13	6.23	6.23	-0.64%	14,710,900
Mar 6, 2026	6.10	6.28	6.05	6.27	6.27	2.28%	13,564,000
Mar 5, 2026	6.32	6.32	6.11	6.13	6.13	-1.45%	15,733,800
Mar 4, 2026	6.05	6.31	6.03	6.22	6.22	-0.48%	15,366,400
Mar 3, 2026	6.49	6.53	6.24	6.25	6.25	-4.58%	24,673,130
Mar 2, 2026	6.74	6.74	6.39	6.55	6.55	-2.96%	30,664,080
Feb 27, 2026	6.42	6.76	6.40	6.75	6.75	5.14%	39,027,320
Feb 26, 2026	6.52	6.58	6.39	6.42	6.42	-1.53%	17,290,800
Feb 25, 2026	6.36	6.55	6.35	6.52	6.52	3.00%	21,812,370
Feb 24, 2026	6.12	6.33	6.12	6.33	6.33	4.28%	17,833,740
Feb 13, 2026	6.24	6.24	6.06	6.07	6.07	-2.88%	11,832,100
Feb 12, 2026	6.26	6.34	6.16	6.25	6.25	-0.48%	17,101,500
Feb 11, 2026	6.09	6.43	6.07	6.28	6.28	2.95%	24,480,801
Feb 10, 2026	6.14	6.15	6.04	6.10	6.10	-	7,496,700
Feb 9, 2026	6.03	6.18	6.02	6.10	6.10	2.35%	10,891,401
Feb 6, 2026	5.90	6.03	5.82	5.96	5.96	0.51%	8,252,800
Feb 5, 2026	6.00	6.08	5.92	5.93	5.93	-2.47%	8,764,901
Feb 4, 2026	6.06	6.20	6.00	6.08	6.08	0.50%	10,582,280
Feb 3, 2026	5.92	6.06	5.88	6.05	6.05	2.89%	13,407,400
Feb 2, 2026	6.06	6.07	5.86	5.88	5.88	-4.23%	18,169,000
Jan 30, 2026	6.30	6.31	6.00	6.14	6.14	-4.51%	28,514,000
Jan 29, 2026	6.60	6.72	6.35	6.43	6.43	-1.68%	30,480,700
Jan 28, 2026	6.36	6.57	6.26	6.54	6.54	2.83%	29,966,500
Jan 27, 2026	6.57	6.57	6.23	6.36	6.36	-3.93%	32,826,980
Jan 26, 2026	6.59	6.77	6.48	6.62	6.62	0.61%	44,602,000
Jan 23, 2026	6.45	6.59	6.45	6.58	6.58	2.17%	21,376,800
Jan 22, 2026	6.32	6.45	6.29	6.44	6.44	1.10%	18,446,030
Jan 21, 2026	6.30	6.37	6.19	6.37	6.37	1.27%	19,841,390
Jan 20, 2026	6.25	6.30	6.14	6.29	6.29	0.80%	16,505,030
Jan 19, 2026	6.09	6.24	6.00	6.24	6.24	2.46%	20,795,200
Jan 16, 2026	6.24	6.25	6.08	6.09	6.09	-1.46%	14,620,400
Jan 15, 2026	6.10	6.24	6.09	6.18	6.18	0.65%	17,458,400
Jan 14, 2026	6.18	6.24	6.08	6.14	6.14	-0.32%	19,131,400
Jan 13, 2026	6.17	6.25	6.08	6.16	6.16	-0.32%	20,592,580
Jan 12, 2026	6.19	6.22	6.10	6.18	6.18	-0.16%	19,904,670
Jan 9, 2026	6.14	6.22	6.11	6.19	6.19	1.31%	16,900,500
Jan 8, 2026	6.06	6.13	6.02	6.11	6.11	0.49%	12,106,691
Jan 7, 2026	6.10	6.13	6.05	6.08	6.08	-0.33%	16,452,350
Jan 6, 2026	5.95	6.13	5.93	6.10	6.10	2.52%	17,052,791
Jan 5, 2026	5.90	5.98	5.90	5.95	5.95	0.85%	10,220,967
Dec 31, 2025	5.96	5.99	5.90	5.90	5.90	-1.01%	8,303,234
Dec 30, 2025	6.05	6.05	5.90	5.96	5.96	-2.61%	12,604,050
Dec 29, 2025	6.08	6.16	6.06	6.12	6.12	0.16%	15,767,480
Dec 26, 2025	6.20	6.26	6.07	6.11	6.11	-0.33%	18,205,200
Dec 25, 2025	6.06	6.15	6.01	6.13	6.13	-3.77%	26,537,830
Dec 24, 2025	6.16	6.49	6.04	6.37	6.37	5.12%	36,694,700