SHA:603258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	19.64	19.72	18.91	18.99	18.99	-3.31%	4,365,737
Dec 2, 2025	19.92	19.92	19.60	19.64	19.64	-1.41%	1,920,000
Dec 1, 2025	19.98	20.40	19.83	19.92	19.92	-0.30%	2,804,800
Nov 28, 2025	19.91	20.09	19.56	19.98	19.98	-0.05%	4,088,000
Nov 27, 2025	20.07	20.40	19.93	19.99	19.99	-0.25%	3,380,600
Nov 26, 2025	20.29	20.47	20.01	20.04	20.04	-1.38%	3,989,900
Nov 25, 2025	19.91	20.44	19.91	20.32	20.32	1.60%	5,892,400
Nov 24, 2025	19.48	20.05	19.30	20.00	20.00	2.56%	4,281,136
Nov 21, 2025	19.45	19.93	19.28	19.50	19.50	-	3,864,933
Nov 20, 2025	19.80	19.89	19.46	19.50	19.50	-1.52%	1,729,200
Nov 19, 2025	20.00	20.08	19.63	19.80	19.80	-1.00%	2,144,075
Nov 18, 2025	19.90	20.10	19.81	20.00	20.00	0.35%	2,280,773
Nov 17, 2025	19.77	19.93	19.57	19.93	19.93	0.86%	1,740,300
Nov 14, 2025	19.82	20.05	19.72	19.76	19.76	-0.20%	2,347,700
Nov 13, 2025	19.83	19.86	19.57	19.80	19.80	-0.10%	2,175,600
Nov 12, 2025	20.06	20.47	19.76	19.82	19.82	-1.20%	3,456,800
Nov 11, 2025	19.80	20.12	19.67	20.06	20.06	1.31%	2,713,700
Nov 10, 2025	19.42	19.81	19.42	19.80	19.80	1.90%	2,148,715
Nov 7, 2025	19.62	19.67	19.42	19.43	19.43	-0.87%	2,066,565
Nov 6, 2025	19.80	19.80	19.51	19.60	19.60	-0.91%	1,774,504
Nov 5, 2025	19.74	19.97	19.61	19.78	19.78	-0.55%	1,767,900
Nov 4, 2025	20.09	20.09	19.71	19.89	19.89	-1.19%	2,262,965
Nov 3, 2025	19.68	20.16	19.68	20.13	20.13	2.18%	3,799,863
Oct 31, 2025	19.10	19.85	19.09	19.70	19.70	3.25%	4,053,198
Oct 30, 2025	19.57	19.57	19.00	19.08	19.08	-2.50%	3,692,600
Oct 29, 2025	19.41	19.65	19.30	19.57	19.57	0.82%	2,602,799
Oct 28, 2025	19.53	19.60	19.36	19.41	19.41	-0.51%	1,664,664
Oct 27, 2025	19.58	19.63	19.36	19.51	19.51	-0.36%	2,296,500
Oct 24, 2025	19.60	19.66	19.46	19.58	19.58	0.20%	1,564,700
Oct 23, 2025	19.39	19.55	19.28	19.54	19.54	0.83%	2,312,100
Oct 22, 2025	19.30	19.68	19.26	19.38	19.38	0.31%	2,435,800
Oct 21, 2025	19.30	19.39	19.10	19.32	19.32	0.05%	3,023,300
Oct 20, 2025	19.39	19.50	19.21	19.31	19.31	-	2,542,300
Oct 17, 2025	19.67	19.76	19.30	19.31	19.31	-1.83%	2,496,697
Oct 16, 2025	19.92	20.00	19.66	19.67	19.67	-1.65%	2,262,400
Oct 15, 2025	20.00	20.19	19.72	20.00	20.00	-0.15%	2,611,565
Oct 14, 2025	20.18	20.56	19.96	20.03	20.03	-0.69%	2,941,398
Oct 13, 2025	20.05	20.51	19.87	20.17	20.17	-2.65%	2,948,500