SHA:603258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	19.28	19.99	19.25	19.80	19.80	1.90%	7,475,800
Feb 12, 2026	19.40	19.53	19.00	19.43	19.43	-0.51%	4,821,400
Feb 11, 2026	20.01	20.03	19.47	19.53	19.53	-0.76%	5,082,144
Feb 10, 2026	19.37	20.00	19.16	19.68	19.68	2.55%	6,855,743
Feb 9, 2026	18.78	19.25	18.78	19.19	19.19	3.45%	4,645,310
Feb 6, 2026	18.71	18.75	18.41	18.55	18.55	-0.91%	2,525,600
Feb 5, 2026	18.53	18.90	18.47	18.72	18.72	0.38%	2,817,600
Feb 4, 2026	18.90	18.93	18.45	18.65	18.65	-1.53%	2,981,700
Feb 3, 2026	18.73	19.00	18.60	18.94	18.94	1.83%	2,828,700
Feb 2, 2026	18.94	19.26	18.53	18.60	18.60	-2.21%	2,954,700
Jan 30, 2026	18.63	19.14	18.56	19.02	19.02	1.17%	3,551,900
Jan 29, 2026	18.51	19.26	18.31	18.80	18.80	0.97%	4,771,921
Jan 28, 2026	18.79	19.05	18.55	18.62	18.62	-1.22%	3,118,626
Jan 27, 2026	19.08	19.41	18.53	18.85	18.85	-1.21%	3,395,300
Jan 26, 2026	19.29	19.40	18.81	19.08	19.08	-1.40%	4,298,908
Jan 23, 2026	19.33	19.45	19.20	19.35	19.35	0.16%	2,653,900
Jan 22, 2026	18.95	19.33	18.94	19.32	19.32	1.95%	3,418,415
Jan 21, 2026	19.00	19.38	18.92	18.95	18.95	-3.76%	5,670,100
Jan 20, 2026	19.64	19.90	19.45	19.69	19.69	0.25%	3,232,200
Jan 19, 2026	19.61	19.90	19.51	19.64	19.64	-0.71%	2,881,300
Jan 16, 2026	20.30	20.42	19.42	19.78	19.78	-2.56%	5,270,020
Jan 15, 2026	20.45	20.65	20.14	20.30	20.30	-1.84%	5,121,826
Jan 14, 2026	20.22	20.99	20.22	20.68	20.68	1.82%	9,395,968
Jan 13, 2026	20.16	21.00	19.70	20.31	20.31	1.20%	10,762,500
Jan 12, 2026	19.55	20.13	19.50	20.07	20.07	3.83%	8,112,297
Jan 9, 2026	19.02	19.33	18.90	19.33	19.33	1.90%	4,748,100
Jan 8, 2026	18.80	19.15	18.69	18.97	18.97	0.90%	3,248,400
Jan 7, 2026	18.97	19.19	18.79	18.80	18.80	-1.05%	2,580,116
Jan 6, 2026	18.85	19.05	18.76	19.00	19.00	0.80%	3,703,416
Jan 5, 2026	18.56	19.01	18.46	18.85	18.85	1.84%	3,654,500
Dec 31, 2025	18.47	18.68	18.40	18.51	18.51	-0.05%	2,047,500
Dec 30, 2025	18.47	18.80	18.41	18.52	18.52	-0.32%	1,564,400
Dec 29, 2025	18.56	18.68	18.53	18.58	18.58	-0.16%	1,254,700
Dec 26, 2025	18.64	18.80	18.50	18.61	18.61	-	1,683,000
Dec 25, 2025	18.42	18.79	18.30	18.61	18.61	1.03%	1,881,276
Dec 24, 2025	18.23	18.45	18.21	18.42	18.42	0.82%	1,183,500
Dec 23, 2025	18.47	18.67	18.22	18.27	18.27	-1.77%	1,781,800
Dec 22, 2025	18.80	18.81	18.48	18.60	18.60	-0.48%	1,624,000
Dec 19, 2025	18.45	18.79	18.38	18.69	18.69	1.30%	1,655,300
Dec 18, 2025	18.06	18.73	17.96	18.45	18.45	1.77%	2,000,800
Dec 17, 2025	18.29	18.29	17.68	18.13	18.13	-0.33%	2,320,810
Dec 16, 2025	18.43	18.57	18.11	18.19	18.19	-1.73%	1,449,500
Dec 15, 2025	18.46	18.75	18.44	18.51	18.51	-0.48%	1,357,600
Dec 12, 2025	18.35	19.00	18.18	18.60	18.60	1.42%	2,947,706
Dec 11, 2025	18.75	18.79	18.31	18.34	18.34	-2.19%	1,456,307
Dec 10, 2025	18.60	18.81	18.42	18.75	18.75	0.43%	1,342,176
Dec 9, 2025	18.73	18.90	18.62	18.67	18.67	-0.37%	1,384,807
Dec 8, 2025	18.66	18.80	18.53	18.74	18.74	0.37%	1,521,100
Dec 5, 2025	18.52	18.68	18.30	18.67	18.67	1.14%	1,494,700
Dec 4, 2025	18.88	18.96	18.39	18.46	18.46	-2.79%	2,682,400