SHA:600340 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	1.63	1.64	1.61	1.62	1.62	0.62%	96,868,910
Feb 12, 2026	1.66	1.68	1.61	1.61	1.61	-3.01%	123,736,700
Feb 11, 2026	1.70	1.72	1.66	1.66	1.66	-1.19%	104,915,600
Feb 10, 2026	1.75	1.75	1.68	1.68	1.68	-2.89%	128,440,699
Feb 9, 2026	1.69	1.74	1.68	1.73	1.73	2.98%	202,531,300
Feb 6, 2026	1.68	1.71	1.63	1.68	1.68	1.20%	161,511,400
Feb 5, 2026	1.64	1.70	1.62	1.66	1.66	-1.19%	189,320,220
Feb 4, 2026	1.58	1.69	1.53	1.68	1.68	3.07%	303,639,500
Feb 3, 2026	1.60	1.68	1.60	1.63	1.63	6.54%	357,555,200
Feb 2, 2026	1.58	1.61	1.53	1.53	1.53	-1.92%	130,683,300
Jan 30, 2026	1.65	1.65	1.55	1.56	1.56	-5.45%	192,669,204
Jan 29, 2026	1.64	1.70	1.61	1.65	1.65	1.23%	216,761,300
Jan 28, 2026	1.69	1.71	1.63	1.63	1.63	-4.68%	184,469,800
Jan 27, 2026	1.79	1.81	1.65	1.71	1.71	-3.39%	251,589,200
Jan 26, 2026	1.85	1.91	1.76	1.77	1.77	-	453,228,700
Jan 23, 2026	1.66	1.77	1.66	1.77	1.77	9.94%	270,060,300
Jan 22, 2026	1.57	1.63	1.51	1.61	1.61	2.55%	248,586,200
Jan 21, 2026	1.55	1.64	1.55	1.57	1.57	1.29%	244,076,300
Jan 20, 2026	1.56	1.63	1.55	1.55	1.55	-9.88%	353,487,100
Jan 19, 2026	1.42	1.74	1.42	1.72	1.72	8.86%	694,675,736
Jan 16, 2026	1.58	1.58	1.58	1.58	1.58	-10.23%	28,687,300
Jan 15, 2026	1.76	1.76	1.76	1.76	1.76	-10.20%	28,326,400
Jan 14, 2026	1.96	1.96	1.96	1.96	1.96	-10.09%	100,565,300
Jan 13, 2026	2.25	2.26	2.18	2.18	2.18	-2.68%	206,373,732
Jan 12, 2026	2.28	2.30	2.23	2.24	2.24	-0.44%	203,638,900
Jan 9, 2026	2.22	2.28	2.22	2.25	2.25	-1.75%	214,691,381
Jan 8, 2026	2.23	2.33	2.22	2.29	2.29	1.33%	217,030,128
Jan 7, 2026	2.24	2.34	2.22	2.26	2.26	1.35%	253,805,000
Jan 6, 2026	2.20	2.24	2.18	2.23	2.23	1.36%	170,706,700
Jan 5, 2026	2.18	2.23	2.17	2.20	2.20	0.46%	135,455,700
Dec 31, 2025	2.18	2.20	2.13	2.19	2.19	1.39%	149,467,300
Dec 30, 2025	2.20	2.21	2.16	2.16	2.16	-2.70%	161,543,900
Dec 29, 2025	2.26	2.31	2.21	2.22	2.22	-2.20%	200,310,800
Dec 26, 2025	2.28	2.30	2.26	2.27	2.27	-0.87%	166,015,100
Dec 25, 2025	2.29	2.32	2.28	2.29	2.29	0.44%	146,114,228
Dec 24, 2025	2.28	2.30	2.27	2.28	2.28	-	117,956,100
Dec 23, 2025	2.32	2.34	2.27	2.28	2.28	-2.56%	160,389,800
Dec 22, 2025	2.29	2.35	2.27	2.34	2.34	1.30%	192,161,900
Dec 19, 2025	2.26	2.32	2.23	2.31	2.31	1.32%	243,007,900
Dec 18, 2025	2.28	2.34	2.26	2.28	2.28	-0.87%	175,076,800
Dec 17, 2025	2.30	2.33	2.26	2.30	2.30	-3.36%	231,134,700
Dec 16, 2025	2.33	2.50	2.27	2.38	2.38	2.59%	410,279,100
Dec 15, 2025	2.30	2.37	2.29	2.32	2.32	-4.13%	242,895,700
Dec 12, 2025	2.45	2.52	2.41	2.42	2.42	-1.63%	295,982,602
Dec 11, 2025	2.65	2.68	2.44	2.46	2.46	-7.52%	468,854,160
Dec 10, 2025	2.41	2.66	2.38	2.66	2.66	9.92%	525,040,090
Dec 9, 2025	2.51	2.53	2.41	2.42	2.42	-4.35%	259,789,400
Dec 8, 2025	2.57	2.61	2.52	2.53	2.53	-1.56%	288,138,100
Dec 5, 2025	2.50	2.63	2.46	2.57	2.57	2.80%	357,398,500
Dec 4, 2025	2.69	2.76	2.48	2.50	2.50	-6.72%	425,113,016