SHA:600862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	20.18	20.21	19.80	19.93	-	-1.48%	828,200
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
Mar 26, 2026	21.53	21.56	20.95	21.12	21.12	-1.86%	14,727,790
Mar 25, 2026	21.44	21.63	21.31	21.52	21.52	1.22%	17,395,660
Mar 24, 2026	21.15	21.35	20.85	21.26	21.26	2.06%	18,445,600
Mar 23, 2026	21.40	21.52	20.65	20.83	20.83	-4.58%	25,583,060
Mar 20, 2026	22.61	22.64	21.81	21.83	21.83	-2.37%	17,738,000
Mar 19, 2026	22.80	22.85	22.27	22.36	22.36	-3.62%	20,444,820
Mar 18, 2026	23.05	23.25	22.77	23.20	23.20	0.69%	17,589,970
Mar 17, 2026	23.79	23.80	23.01	23.04	23.04	-2.70%	25,606,240
Mar 16, 2026	24.11	24.12	23.23	23.68	23.68	-3.43%	41,456,030
Mar 13, 2026	25.37	25.47	24.40	24.52	24.52	-4.67%	32,948,540
Mar 12, 2026	26.38	26.68	25.56	25.72	25.72	-0.81%	26,221,960
Mar 11, 2026	26.68	26.85	25.83	25.93	25.93	-2.67%	24,616,530
Mar 10, 2026	26.14	27.24	26.14	26.64	26.64	2.03%	21,958,320
Mar 9, 2026	26.24	26.38	25.19	26.11	26.11	-1.77%	35,946,000
Mar 6, 2026	25.95	27.30	25.75	26.58	26.58	1.88%	35,121,070