SHA:600862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	17.15	17.42	17.02	17.03	-	-1.73%	6,133,148
Jun 9, 2026	17.54	17.62	17.09	17.33	17.33	-1.25%	15,236,728
Jun 8, 2026	17.73	18.17	17.42	17.55	17.55	-1.63%	23,178,459
Jun 5, 2026	17.71	18.06	17.53	17.84	17.84	0.90%	14,792,430
Jun 4, 2026	17.70	17.85	17.36	17.68	17.68	-0.73%	15,978,500
Jun 3, 2026	17.77	18.00	17.62	17.81	17.81	0.28%	13,843,530
Jun 2, 2026	17.88	17.95	17.49	17.76	17.76	-0.56%	13,145,000
Jun 1, 2026	17.82	17.96	17.68	17.86	17.86	0.22%	14,163,800
May 29, 2026	18.30	18.30	17.80	17.82	17.82	-2.62%	15,524,900
May 28, 2026	18.23	18.48	17.97	18.30	18.30	0.22%	14,611,340
May 27, 2026	18.59	18.69	18.13	18.26	18.26	-1.78%	16,611,261
May 26, 2026	18.82	18.86	18.28	18.59	18.59	-1.69%	23,006,230
May 25, 2026	19.10	19.26	18.58	18.91	18.91	-0.32%	22,130,940
May 22, 2026	19.45	19.52	18.93	18.97	18.97	-2.47%	24,774,000
May 21, 2026	19.88	20.14	19.41	19.45	19.45	-2.11%	16,755,730
May 20, 2026	20.18	20.21	19.80	19.87	19.87	-1.78%	13,176,270
May 19, 2026	20.17	20.28	19.95	20.23	20.23	0.30%	12,409,170
May 18, 2026	20.00	20.34	19.91	20.17	20.17	0.70%	12,041,090
May 15, 2026	20.30	20.55	19.97	20.03	20.03	-1.72%	17,711,310
May 14, 2026	21.09	21.15	20.38	20.38	20.38	-3.32%	22,841,850
May 13, 2026	21.02	21.22	20.88	21.08	21.08	-0.24%	19,299,540
May 12, 2026	21.35	21.39	20.85	21.13	21.13	-0.98%	21,860,510
May 11, 2026	21.40	21.63	21.23	21.34	21.34	0.52%	30,414,260
May 8, 2026	20.43	21.28	20.35	21.23	21.23	3.46%	30,390,970
May 7, 2026	20.60	20.66	20.35	20.52	20.52	0.05%	18,231,380
May 6, 2026	20.02	20.70	20.02	20.51	20.51	2.55%	24,917,170
Apr 30, 2026	19.97	20.27	19.89	20.00	20.00	0.10%	19,442,750
Apr 29, 2026	19.60	20.04	19.56	19.98	19.98	1.47%	17,895,180
Apr 28, 2026	20.09	20.18	19.40	19.69	19.69	-2.62%	29,171,190
Apr 27, 2026	20.60	20.73	20.08	20.22	20.22	-3.44%	32,218,170
Apr 24, 2026	21.46	21.48	20.90	20.94	20.94	-2.74%	18,996,280
Apr 23, 2026	21.60	21.84	21.31	21.53	21.53	-0.23%	17,795,590
Apr 22, 2026	21.56	21.69	21.51	21.58	21.58	-0.60%	15,626,750
Apr 21, 2026	22.19	22.19	21.59	21.71	21.71	-1.32%	16,409,140
Apr 20, 2026	21.64	22.15	21.60	22.00	22.00	1.57%	22,606,670
Apr 17, 2026	21.71	21.75	21.30	21.66	21.66	-0.73%	19,702,210
Apr 16, 2026	21.96	22.04	21.66	21.82	21.82	-0.64%	18,828,580
Apr 15, 2026	21.99	22.27	21.90	21.96	21.96	0.27%	21,255,140
Apr 14, 2026	21.75	21.90	21.58	21.90	21.90	1.20%	16,179,660
Apr 13, 2026	21.50	21.75	21.44	21.64	21.64	0.74%	13,208,500
Apr 10, 2026	21.44	21.76	21.41	21.48	21.48	0.85%	13,403,950
Apr 9, 2026	21.40	21.49	21.24	21.30	21.30	-1.34%	11,564,210
Apr 8, 2026	21.10	21.65	21.10	21.59	21.59	4.00%	20,310,140
Apr 7, 2026	20.84	20.99	20.68	20.76	20.76	-0.38%	8,904,904
Apr 3, 2026	21.02	21.15	20.70	20.84	20.84	-1.14%	11,014,310
Apr 2, 2026	21.47	21.60	20.92	21.08	21.08	-2.14%	13,997,820
Apr 1, 2026	21.64	21.69	21.35	21.54	21.54	0.98%	11,652,180
Mar 31, 2026	21.44	21.86	21.32	21.33	21.33	-0.74%	19,485,650
Mar 30, 2026	20.97	21.51	20.83	21.49	21.49	0.84%	17,135,260
Mar 27, 2026	20.91	21.45	20.86	21.31	21.31	0.90%	12,608,810