SHA:603258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	18.95	19.32	18.94	19.13	-	0.95%	2,095,100
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
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