SHA:600862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	18.34	18.99	18.34	18.76	18.76	2.01%	18,251,413
Jul 20, 2026	18.60	18.84	17.90	18.39	18.39	-0.92%	20,983,108
Jul 17, 2026	19.35	19.50	18.53	18.56	18.56	-4.67%	20,332,172
Jul 16, 2026	19.52	19.87	19.43	19.47	19.47	-1.57%	14,551,433
Jul 15, 2026	19.66	19.85	19.15	19.78	19.78	-0.15%	27,306,950
Jul 14, 2026	19.67	20.18	19.51	19.81	19.81	-1.05%	26,976,570
Jul 13, 2026	19.40	20.11	18.75	20.02	20.02	1.99%	37,827,512
Jul 10, 2026	19.57	20.87	19.38	19.63	19.63	-0.30%	46,456,790
Jul 9, 2026	18.95	19.80	18.66	19.69	19.69	3.36%	33,198,350
Jul 8, 2026	18.80	19.10	18.60	19.05	19.05	0.53%	20,414,600
Jul 7, 2026	18.54	19.00	18.17	18.95	18.95	2.10%	25,358,481
Jul 6, 2026	18.60	18.93	18.31	18.56	18.56	-0.75%	19,137,095
Jul 3, 2026	17.88	18.90	17.86	18.70	18.70	5.12%	28,742,500
Jul 2, 2026	17.85	18.14	17.71	17.79	17.79	-1.22%	14,558,340
Jul 1, 2026	18.00	18.21	17.86	18.01	18.01	-0.11%	18,494,269
Jun 30, 2026	17.56	18.05	17.51	18.03	18.03	3.09%	17,532,131
Jun 29, 2026	17.40	17.60	17.15	17.49	17.49	0.46%	16,233,310
Jun 26, 2026	17.90	17.92	17.27	17.41	17.41	-2.30%	18,939,280
Jun 25, 2026	18.33	18.42	17.71	17.82	17.82	-2.89%	19,754,510
Jun 24, 2026	18.00	18.48	17.99	18.35	18.35	0.22%	15,664,280
Jun 23, 2026	19.09	19.30	18.20	18.31	18.31	-4.59%	22,492,530
Jun 22, 2026	18.50	19.20	18.40	19.19	19.19	2.84%	24,674,050
Jun 18, 2026	18.61	18.95	18.34	18.66	18.66	-0.96%	17,873,690
Jun 17, 2026	18.95	19.36	18.73	18.84	18.84	-0.93%	20,467,210
Jun 16, 2026	19.03	19.27	18.81	19.24	19.02	0.63%	27,874,900
Jun 15, 2026	18.70	19.25	18.55	19.12	18.90	1.32%	44,988,580
Jun 12, 2026	18.00	18.87	17.91	18.87	18.65	10.03%	33,361,710
Jun 11, 2026	17.01	17.23	16.74	17.15	16.95	0.12%	15,492,640
Jun 10, 2026	17.15	17.42	17.02	17.13	16.93	-1.15%	12,783,740
Jun 9, 2026	17.54	17.62	17.09	17.33	17.13	-1.25%	15,236,720
Jun 8, 2026	17.73	18.17	17.42	17.55	17.35	-1.63%	23,178,459
Jun 5, 2026	17.71	18.06	17.53	17.84	17.63	0.90%	14,792,430
Jun 4, 2026	17.70	17.85	17.36	17.68	17.48	-0.73%	15,978,500
Jun 3, 2026	17.77	18.00	17.62	17.81	17.60	0.28%	13,843,530
Jun 2, 2026	17.88	17.95	17.49	17.76	17.55	-0.56%	13,145,000
Jun 1, 2026	17.82	17.96	17.68	17.86	17.65	0.22%	14,163,800
May 29, 2026	18.30	18.30	17.80	17.82	17.61	-2.62%	15,524,900
May 28, 2026	18.23	18.48	17.97	18.30	18.09	0.22%	14,611,340
May 27, 2026	18.59	18.69	18.13	18.26	18.05	-1.78%	16,611,260
May 26, 2026	18.82	18.86	18.28	18.59	18.37	-1.69%	23,006,230
May 25, 2026	19.10	19.26	18.58	18.91	18.69	-0.32%	22,130,940
May 22, 2026	19.45	19.52	18.93	18.97	18.75	-2.47%	24,774,000
May 21, 2026	19.88	20.14	19.41	19.45	19.22	-2.11%	16,755,730
May 20, 2026	20.18	20.21	19.80	19.87	19.64	-1.78%	13,176,270
May 19, 2026	20.17	20.28	19.95	20.23	20.00	0.30%	12,409,170
May 18, 2026	20.00	20.34	19.91	20.17	19.94	0.70%	12,041,090
May 15, 2026	20.30	20.55	19.97	20.03	19.80	-1.72%	17,711,310
May 14, 2026	21.09	21.15	20.38	20.38	20.14	-3.32%	22,841,850
May 13, 2026	21.02	21.22	20.88	21.08	20.84	-0.24%	19,299,540
May 12, 2026	21.35	21.39	20.85	21.13	20.89	-0.98%	21,860,510