SHA:600293 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	3.78	4.15	3.78	3.93	3.93	3.97%	209,251,067
Sep 24, 2026	3.72	4.06	3.60	3.78	3.78	2.16%	259,880,000
Sep 23, 2026	3.31	3.70	3.25	3.70	3.70	10.12%	63,984,474
Sep 22, 2026	3.44	3.45	3.32	3.36	3.36	-3.17%	88,333,649
Sep 21, 2026	3.29	3.63	3.29	3.47	3.47	3.89%	122,457,292
Sep 18, 2026	3.46	3.56	3.27	3.34	3.34	-1.76%	142,152,311
Sep 17, 2026	3.09	3.40	3.07	3.40	3.40	10.03%	74,019,100
Sep 16, 2026	3.03	3.12	2.99	3.09	3.09	1.64%	38,157,440
Sep 15, 2026	3.14	3.20	3.02	3.04	3.04	-4.40%	53,318,690
Sep 14, 2026	3.10	3.28	3.10	3.18	3.18	0.63%	59,876,370
Sep 11, 2026	3.06	3.23	2.99	3.16	3.16	1.94%	79,251,255
Sep 10, 2026	3.00	3.18	2.98	3.10	3.10	2.65%	60,385,280
Sep 9, 2026	3.01	3.04	2.99	3.02	3.02	0.67%	23,809,430
Sep 8, 2026	2.95	3.01	2.94	3.00	3.00	2.04%	23,261,400
Sep 7, 2026	2.94	2.95	2.91	2.94	2.94	0.68%	19,262,480
Sep 4, 2026	2.95	2.98	2.90	2.92	2.92	-0.68%	23,887,328
Sep 3, 2026	3.03	3.03	2.94	2.94	2.94	-2.00%	28,531,080
Sep 2, 2026	3.05	3.06	2.96	3.00	3.00	-1.64%	27,804,161
Sep 1, 2026	3.00	3.05	2.99	3.05	3.05	2.01%	34,290,240
Aug 31, 2026	2.98	3.01	2.93	2.99	2.99	-0.99%	51,188,515
Aug 28, 2026	2.88	3.14	2.88	3.02	3.02	4.14%	75,401,286
Aug 27, 2026	2.89	2.90	2.85	2.90	2.90	0.69%	23,608,950
Aug 26, 2026	2.86	2.91	2.84	2.88	2.88	0.70%	24,936,904
Aug 25, 2026	2.78	2.87	2.75	2.86	2.86	2.51%	28,668,138
Aug 24, 2026	2.81	2.85	2.75	2.79	2.79	-1.76%	22,188,200
Aug 21, 2026	2.80	2.84	2.73	2.84	2.84	0.71%	19,448,274
Aug 20, 2026	2.77	2.83	2.75	2.82	2.82	2.55%	22,537,600
Aug 19, 2026	2.84	2.84	2.74	2.75	2.75	-4.18%	25,903,000
Aug 18, 2026	2.86	2.89	2.83	2.87	2.87	1.06%	24,449,400
Aug 17, 2026	2.79	2.84	2.76	2.84	2.84	1.43%	25,405,300
Aug 14, 2026	2.79	2.81	2.73	2.80	2.80	0.36%	24,647,137
Aug 13, 2026	2.86	2.87	2.78	2.79	2.79	-2.45%	27,108,351
Aug 12, 2026	2.78	2.87	2.78	2.86	2.86	1.42%	21,913,529
Aug 11, 2026	2.84	2.85	2.79	2.82	2.82	-1.40%	21,277,300
Aug 10, 2026	2.79	2.87	2.77	2.86	2.86	3.25%	34,710,539
Aug 7, 2026	2.79	2.81	2.72	2.77	2.77	-1.07%	26,277,906
Aug 6, 2026	2.77	2.80	2.73	2.80	2.80	0.36%	33,533,263
Aug 5, 2026	2.76	2.79	2.74	2.79	2.79	1.09%	35,483,353
Aug 4, 2026	2.75	2.77	2.72	2.76	2.76	0.36%	30,333,700
Aug 3, 2026	2.67	2.75	2.65	2.75	2.75	2.23%	27,682,980
Jul 31, 2026	2.69	2.72	2.68	2.69	2.69	1.51%	30,573,239
Jul 30, 2026	2.67	2.74	2.64	2.65	2.65	-1.49%	33,411,251
Jul 29, 2026	2.62	2.69	2.60	2.69	2.69	2.67%	36,701,486
Jul 28, 2026	2.57	2.67	2.56	2.62	2.62	0.77%	27,514,399
Jul 27, 2026	2.52	2.61	2.49	2.60	2.60	3.17%	28,608,299
Jul 24, 2026	2.55	2.59	2.51	2.52	2.52	-3.45%	27,295,518
Jul 23, 2026	2.51	2.62	2.50	2.61	2.61	3.98%	38,496,160
Jul 22, 2026	2.51	2.57	2.49	2.51	2.51	-2.71%	33,943,500
Jul 21, 2026	2.57	2.60	2.39	2.58	2.58	-	60,698,990
Jul 20, 2026	2.66	2.69	2.57	2.58	2.58	-2.64%	49,034,380