SHA:600862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	17.93	18.06	17.88	17.97	17.97	0.50%	7,553,759
Sep 17, 2026	17.91	18.12	17.82	17.88	17.88	-0.50%	7,314,275
Sep 16, 2026	18.15	18.17	17.83	17.97	17.97	-0.83%	12,147,700
Sep 15, 2026	18.38	18.42	18.10	18.12	18.12	-1.52%	8,528,000
Sep 14, 2026	18.83	18.92	18.34	18.40	18.40	-2.13%	11,958,800
Sep 11, 2026	18.70	18.93	18.44	18.80	18.80	-0.05%	16,084,600
Sep 10, 2026	19.05	19.05	18.80	18.81	18.81	-1.26%	11,651,300
Sep 9, 2026	18.56	19.24	18.46	19.05	19.05	2.58%	25,720,525
Sep 8, 2026	18.17	18.59	18.11	18.57	18.57	2.26%	14,128,897
Sep 7, 2026	18.57	18.60	18.16	18.16	18.16	-2.21%	15,241,630
Sep 4, 2026	18.49	18.84	18.46	18.57	18.57	0.43%	20,898,671
Sep 3, 2026	18.14	18.60	18.03	18.49	18.49	1.93%	22,229,260
Sep 2, 2026	17.96	18.45	17.85	18.14	18.14	0.72%	21,025,342
Sep 1, 2026	17.91	18.16	17.85	18.01	18.01	0.39%	13,946,800
Aug 31, 2026	17.70	17.98	17.62	17.94	17.94	0.84%	11,794,924
Aug 28, 2026	17.55	17.99	17.51	17.79	17.79	1.08%	12,872,260
Aug 27, 2026	17.54	17.62	17.37	17.60	17.60	0.40%	7,812,613
Aug 26, 2026	17.43	17.63	17.38	17.53	17.53	0.52%	7,346,839
Aug 25, 2026	17.52	17.53	17.33	17.44	17.44	-0.40%	6,042,599
Aug 24, 2026	17.45	17.73	17.39	17.51	17.51	0.75%	9,638,012
Aug 21, 2026	17.34	17.47	17.19	17.38	17.38	0.06%	6,525,174
Aug 20, 2026	17.36	17.47	17.30	17.37	17.37	0.06%	6,886,000
Aug 19, 2026	17.97	17.97	17.30	17.36	17.36	-2.64%	15,296,881
Aug 18, 2026	18.04	18.05	17.77	17.83	17.83	-1.33%	9,406,246
Aug 17, 2026	18.08	18.21	17.81	18.07	18.07	-	18,854,720
Aug 14, 2026	18.01	18.25	18.00	18.07	18.07	0.17%	7,808,391
Aug 13, 2026	18.22	18.29	18.03	18.04	18.04	-0.88%	9,169,658
Aug 12, 2026	18.14	18.23	18.08	18.20	18.20	0.28%	6,752,721
Aug 11, 2026	18.45	18.53	18.12	18.15	18.15	-2.63%	15,468,027
Aug 10, 2026	18.28	18.66	18.15	18.64	18.64	2.36%	16,420,401
Aug 7, 2026	18.27	18.29	17.96	18.21	18.21	-0.33%	14,687,487
Aug 6, 2026	18.48	18.50	18.11	18.27	18.27	-1.24%	14,885,100
Aug 5, 2026	18.58	18.64	18.37	18.50	18.50	-0.59%	13,760,056
Aug 4, 2026	18.87	18.95	18.59	18.61	18.61	-1.38%	15,278,767
Aug 3, 2026	18.74	19.12	18.57	18.87	18.87	0.75%	16,971,332
Jul 31, 2026	18.85	19.00	18.68	18.73	18.73	-0.90%	18,601,378
Jul 30, 2026	18.51	19.08	18.49	18.90	18.90	1.61%	18,581,770
Jul 29, 2026	17.96	18.67	17.94	18.60	18.60	3.68%	17,597,350
Jul 28, 2026	18.03	18.03	17.75	17.94	17.94	-1.05%	9,276,199
Jul 27, 2026	17.67	18.15	17.63	18.13	18.13	1.63%	11,327,191
Jul 24, 2026	18.30	18.56	17.76	17.84	17.84	-3.31%	15,341,104
Jul 23, 2026	18.15	18.48	18.05	18.45	18.45	1.43%	12,253,943
Jul 22, 2026	18.67	18.69	18.16	18.19	18.19	-3.04%	17,012,416
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