SHA:600293 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	2.71	2.83	2.58	2.65	2.65	-1.49%	66,991,360
Jul 16, 2026	2.73	2.75	2.65	2.69	2.69	-2.18%	59,259,880
Jul 15, 2026	2.79	2.91	2.70	2.75	2.75	-0.36%	108,518,461
Jul 14, 2026	2.52	2.76	2.51	2.76	2.76	9.96%	58,955,064
Jul 13, 2026	2.68	2.77	2.51	2.51	2.51	-10.04%	81,341,773
Jul 10, 2026	2.71	2.79	2.71	2.79	2.79	9.84%	45,017,690
Jul 9, 2026	2.47	2.54	2.41	2.54	2.54	2.83%	39,603,700
Jul 8, 2026	2.54	2.54	2.46	2.47	2.47	-2.76%	33,194,640
Jul 7, 2026	2.60	2.60	2.51	2.54	2.54	-2.31%	38,595,752
Jul 6, 2026	2.70	2.73	2.59	2.60	2.60	-3.70%	55,885,553
Jul 3, 2026	2.74	2.77	2.70	2.70	2.70	-1.46%	45,639,602
Jul 2, 2026	2.77	2.87	2.74	2.74	2.74	-2.84%	55,407,900
Jul 1, 2026	2.83	2.85	2.72	2.82	2.82	-1.40%	60,980,603
Jun 30, 2026	2.80	2.95	2.66	2.86	2.86	2.88%	70,329,145
Jun 29, 2026	2.99	3.01	2.71	2.78	2.78	-6.71%	88,712,809
Jun 26, 2026	3.05	3.16	2.97	2.98	2.98	-5.70%	89,635,285
Jun 25, 2026	3.48	3.51	3.11	3.16	3.16	-8.67%	135,617,156
Jun 24, 2026	3.66	3.71	3.38	3.46	3.46	-6.99%	113,073,419
Jun 23, 2026	3.66	3.86	3.62	3.72	3.72	0.81%	117,767,999
Jun 22, 2026	3.60	3.81	3.47	3.69	3.69	2.79%	127,071,151
Jun 18, 2026	3.79	3.82	3.49	3.59	3.59	-7.47%	124,783,548
Jun 17, 2026	3.75	3.94	3.72	3.88	3.88	2.37%	155,233,324
Jun 16, 2026	3.82	3.86	3.64	3.79	3.79	1.07%	146,714,787
Jun 15, 2026	3.42	3.75	3.42	3.75	3.75	9.97%	108,621,003
Jun 12, 2026	3.65	3.70	3.38	3.41	3.41	-6.06%	138,745,947
Jun 11, 2026	3.79	3.88	3.56	3.63	3.63	-4.97%	131,892,194
Jun 10, 2026	3.95	3.98	3.72	3.82	3.82	-5.21%	171,707,532