SHA:600862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	25.50	25.78	25.15	25.29	25.29	-2.01%	27,081,806
Feb 5, 2026	25.50	26.03	25.35	25.81	25.81	0.66%	36,229,205
Feb 4, 2026	25.30	26.11	25.28	25.64	25.64	1.26%	38,083,360
Feb 3, 2026	23.87	25.45	23.87	25.32	25.32	7.02%	52,006,050
Feb 2, 2026	24.08	24.48	23.65	23.66	23.66	-1.87%	22,755,550
Jan 30, 2026	24.80	25.10	23.65	24.11	24.11	-3.21%	32,498,470
Jan 29, 2026	25.25	25.58	24.76	24.91	24.91	-1.54%	31,144,830
Jan 28, 2026	25.72	25.84	25.07	25.30	25.30	-1.67%	33,594,890
Jan 27, 2026	25.07	25.95	24.80	25.73	25.73	1.82%	41,229,160
Jan 26, 2026	26.11	26.18	25.08	25.27	25.27	-3.70%	45,735,730
Jan 23, 2026	26.60	26.62	26.00	26.24	26.24	-0.57%	49,271,430
Jan 22, 2026	25.08	26.57	25.06	26.39	26.39	4.97%	67,196,880
Jan 21, 2026	25.05	25.73	25.02	25.14	25.14	-0.75%	27,310,960
Jan 20, 2026	26.00	26.18	25.01	25.33	25.33	-3.47%	45,638,470
Jan 19, 2026	24.86	26.50	24.86	26.24	26.24	5.59%	71,568,430
Jan 16, 2026	24.91	25.15	24.55	24.85	24.85	0.44%	39,247,730
Jan 15, 2026	25.10	25.22	24.41	24.74	24.74	-3.02%	52,871,660
Jan 14, 2026	25.19	26.32	24.88	25.51	25.51	0.08%	79,894,350
Jan 13, 2026	27.40	27.40	25.12	25.49	25.49	-8.57%	94,555,750
Jan 12, 2026	27.50	28.50	26.96	27.88	27.88	2.99%	107,279,500
Jan 9, 2026	26.46	28.17	25.96	27.07	27.07	4.08%	115,721,400
Jan 8, 2026	24.40	26.50	24.36	26.01	26.01	5.69%	84,974,870
Jan 7, 2026	25.30	25.30	24.48	24.61	24.61	-2.88%	51,330,020
Jan 6, 2026	24.70	25.49	24.30	25.34	25.34	2.10%	71,335,080
Jan 5, 2026	24.04	25.84	23.60	24.82	24.82	5.04%	82,659,780
Dec 31, 2025	23.41	23.87	23.23	23.63	23.63	0.47%	44,039,930
Dec 30, 2025	24.07	24.17	23.42	23.52	23.52	-3.25%	57,355,860
Dec 29, 2025	23.00	24.35	22.95	24.31	24.31	4.87%	83,062,870
Dec 26, 2025	22.78	23.35	22.64	23.18	23.18	2.20%	54,746,420
Dec 25, 2025	22.10	22.83	22.00	22.68	22.68	2.62%	38,080,304
Dec 24, 2025	21.63	22.16	21.62	22.10	22.10	1.38%	18,474,230
Dec 23, 2025	22.28	22.42	21.74	21.80	21.80	-1.67%	23,961,420
Dec 22, 2025	22.50	22.51	22.09	22.17	22.17	-0.98%	24,451,900
Dec 19, 2025	21.80	22.40	21.75	22.39	22.39	2.66%	38,167,831
Dec 18, 2025	21.01	22.36	20.95	21.81	21.81	3.07%	32,804,670
Dec 17, 2025	21.15	21.29	20.80	21.16	21.16	-0.70%	16,556,131
Dec 16, 2025	21.63	21.64	20.97	21.31	21.31	-1.98%	17,993,400
Dec 15, 2025	21.54	21.86	21.41	21.74	21.74	0.98%	18,851,100
Dec 12, 2025	21.25	21.64	21.17	21.53	21.53	1.37%	16,929,020
Dec 11, 2025	21.34	21.58	21.19	21.24	21.24	-0.09%	13,106,440
Dec 10, 2025	20.86	21.28	20.83	21.26	21.26	1.43%	13,395,380
Dec 9, 2025	21.40	21.40	20.82	20.96	20.96	-2.15%	18,055,060
Dec 8, 2025	21.23	21.61	21.23	21.42	21.42	1.09%	21,096,570
Dec 5, 2025	20.90	21.20	20.78	21.19	21.19	1.39%	11,957,170
Dec 4, 2025	20.66	21.06	20.60	20.90	20.90	1.16%	11,363,720
Dec 3, 2025	20.98	21.00	20.52	20.66	20.66	-1.48%	16,062,300
Dec 2, 2025	21.28	21.28	20.96	20.97	20.97	-1.36%	9,747,203
Dec 1, 2025	21.20	21.37	21.10	21.26	21.26	1.58%	13,549,350
Nov 28, 2025	20.93	20.98	20.73	20.93	20.93	0.05%	11,300,010
Nov 27, 2025	21.05	21.14	20.91	20.92	20.92	-0.62%	8,657,887