SHA:603062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	51.40	52.36	50.58	50.69	50.69	-0.94%	726,896
Feb 12, 2026	51.51	52.30	51.00	51.17	51.17	-1.14%	783,302
Feb 11, 2026	51.20	52.35	51.00	51.76	51.76	1.03%	1,043,786
Feb 10, 2026	51.65	51.77	51.04	51.23	51.23	-0.29%	593,409
Feb 9, 2026	51.30	51.53	50.58	51.38	51.38	0.18%	824,993
Feb 6, 2026	50.18	52.63	49.76	51.29	51.29	0.43%	1,380,348
Feb 5, 2026	50.36	51.97	50.06	51.07	51.07	1.51%	1,177,602
Feb 4, 2026	49.88	50.49	49.71	50.31	50.31	0.34%	823,550
Feb 3, 2026	49.70	50.59	49.40	50.14	50.14	1.05%	900,520
Feb 2, 2026	51.08	51.08	49.62	49.62	49.62	-3.35%	1,054,208
Jan 30, 2026	50.70	52.39	50.60	51.34	51.34	1.26%	1,624,100
Jan 29, 2026	52.01	52.32	50.50	50.70	50.70	-3.11%	1,557,787
Jan 28, 2026	50.80	52.45	50.12	52.33	52.33	3.50%	2,608,138
Jan 27, 2026	49.40	50.88	48.27	50.56	50.56	2.53%	2,018,710
Jan 26, 2026	49.29	49.59	48.92	49.31	49.31	0.22%	1,105,511
Jan 23, 2026	49.88	50.00	49.04	49.20	49.20	-1.17%	1,184,697
Jan 22, 2026	49.68	49.89	49.36	49.78	49.78	0.32%	953,000
Jan 21, 2026	49.18	49.88	48.90	49.62	49.62	0.89%	914,158
Jan 20, 2026	49.04	49.60	48.80	49.18	49.18	0.29%	746,513
Jan 19, 2026	48.03	49.21	47.80	49.04	49.04	2.00%	924,582
Jan 16, 2026	48.50	48.65	47.60	48.08	48.08	-0.41%	657,822
Jan 15, 2026	47.88	48.50	47.68	48.28	48.28	0.88%	1,143,605
Jan 14, 2026	48.29	49.19	47.35	47.86	47.86	-0.89%	1,288,740
Jan 13, 2026	48.02	49.80	47.93	48.29	48.29	0.37%	1,663,776
Jan 12, 2026	47.88	48.15	47.36	48.11	48.11	0.06%	1,037,700
Jan 9, 2026	48.50	48.68	47.90	48.08	48.08	-0.83%	1,092,988
Jan 8, 2026	48.36	48.69	48.02	48.48	48.48	0.25%	788,062
Jan 7, 2026	47.99	48.77	47.72	48.36	48.36	0.90%	744,398
Jan 6, 2026	47.96	48.59	47.81	47.93	47.93	-0.06%	903,600
Jan 5, 2026	47.31	48.30	47.02	47.96	47.96	1.46%	987,184
Dec 31, 2025	46.61	47.50	46.50	47.27	47.27	0.68%	811,300
Dec 30, 2025	46.29	47.05	46.00	46.95	46.95	1.49%	824,170
Dec 29, 2025	46.68	46.73	46.05	46.26	46.26	-1.15%	679,439
Dec 26, 2025	47.01	47.36	46.50	46.80	46.80	-0.76%	548,900
Dec 25, 2025	46.33	47.39	46.33	47.16	47.16	1.31%	690,955
Dec 24, 2025	46.30	47.27	46.30	46.55	46.55	0.11%	804,941
Dec 23, 2025	46.60	46.75	46.05	46.50	46.50	-0.39%	677,017
Dec 22, 2025	46.90	46.94	46.50	46.68	46.68	-0.09%	462,705
Dec 19, 2025	46.54	46.80	46.22	46.72	46.72	0.11%	662,659
Dec 18, 2025	47.00	47.00	45.91	46.67	46.67	-0.91%	1,121,010
Dec 17, 2025	45.38	47.21	44.58	47.10	47.10	4.09%	2,170,826
Dec 16, 2025	45.08	45.25	43.92	45.25	45.25	0.47%	744,727
Dec 15, 2025	44.95	45.59	44.80	45.04	45.04	-0.40%	334,336
Dec 12, 2025	45.05	45.43	44.77	45.22	45.22	0.31%	501,500
Dec 11, 2025	45.20	46.35	45.06	45.08	45.08	-0.57%	690,004
Dec 10, 2025	45.21	45.78	44.95	45.34	45.34	0.18%	383,295
Dec 9, 2025	45.85	45.89	45.24	45.26	45.26	-1.37%	439,500
Dec 8, 2025	46.25	46.59	45.71	45.89	45.89	-1.08%	678,442
Dec 5, 2025	45.00	46.96	44.79	46.39	46.39	3.48%	933,200
Dec 4, 2025	45.00	45.25	44.31	44.83	44.83	-0.31%	260,800