SHA:603258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.20	13.40	12.20	13.33	13.33	6.64%	10,685,276
Jul 30, 2026	12.88	13.14	12.46	12.50	12.50	-0.95%	11,895,400
Jul 29, 2026	11.48	12.62	11.47	12.62	12.62	10.03%	10,705,700
Jul 28, 2026	11.24	11.52	11.11	11.47	11.47	2.05%	3,307,400
Jul 27, 2026	10.89	11.30	10.75	11.24	11.24	3.88%	3,878,200
Jul 24, 2026	10.95	11.17	10.79	10.82	10.82	-3.31%	2,552,300
Jul 23, 2026	10.91	11.19	10.75	11.19	11.19	2.01%	3,275,000
Jul 22, 2026	11.24	11.24	10.92	10.97	10.97	-2.75%	3,150,400
Jul 21, 2026	11.42	11.48	10.90	11.28	11.28	-0.35%	4,218,400
Jul 20, 2026	11.28	11.76	11.12	11.32	11.32	-0.70%	3,751,706
Jul 17, 2026	11.96	12.19	11.33	11.40	11.40	-5.00%	4,425,500
Jul 16, 2026	11.71	12.17	11.41	12.00	12.00	3.09%	4,282,300
Jul 15, 2026	11.15	11.77	11.12	11.64	11.64	3.28%	4,414,192
Jul 14, 2026	11.22	11.34	10.92	11.27	11.27	-0.70%	3,685,575
Jul 13, 2026	11.77	12.14	11.23	11.35	11.35	-4.70%	5,585,817
Jul 10, 2026	11.48	12.24	11.21	11.91	11.91	3.48%	6,338,909
Jul 9, 2026	11.63	11.80	11.37	11.51	11.51	-1.12%	3,079,500
Jul 8, 2026	11.64	11.80	11.36	11.64	11.64	-0.60%	3,779,400
Jul 7, 2026	11.89	12.76	11.62	11.71	11.71	-1.43%	6,458,800
Jul 6, 2026	12.13	12.25	11.82	11.88	11.88	-2.14%	2,722,900
Jul 3, 2026	12.26	12.26	11.86	12.14	12.14	1.00%	3,427,900
Jul 2, 2026	12.20	12.46	11.98	12.02	12.02	-1.31%	3,719,657
Jul 1, 2026	12.05	12.41	11.89	12.18	12.18	1.58%	3,469,126
Jun 30, 2026	12.06	12.28	11.90	11.99	11.99	-1.32%	3,275,400
Jun 29, 2026	11.68	12.32	11.45	12.15	12.15	2.70%	5,549,393
Jun 26, 2026	12.27	12.39	11.73	11.83	11.83	-4.90%	6,496,848
Jun 25, 2026	12.26	12.64	12.17	12.44	12.44	0.40%	3,578,600
Jun 24, 2026	12.70	12.79	12.28	12.39	12.39	-2.90%	3,066,900
Jun 23, 2026	12.95	13.12	12.68	12.76	12.76	-1.24%	3,343,500
Jun 22, 2026	12.73	13.05	12.18	12.92	12.92	1.97%	5,866,500
Jun 18, 2026	12.55	12.85	12.21	12.67	12.67	1.12%	3,530,900
Jun 17, 2026	13.00	13.13	12.47	12.53	12.53	-4.57%	4,356,700
Jun 16, 2026	13.25	13.26	12.96	13.13	13.13	-0.83%	2,214,556
Jun 15, 2026	13.30	13.65	13.12	13.24	13.24	-0.38%	2,793,206
Jun 12, 2026	13.11	13.37	12.96	13.29	13.29	1.61%	2,241,800
Jun 11, 2026	13.56	13.56	12.96	13.08	13.08	-3.54%	3,242,789
Jun 10, 2026	13.70	13.86	13.36	13.56	13.56	-1.67%	2,205,100
Jun 9, 2026	13.85	14.00	13.46	13.79	13.79	0.80%	2,757,700
Jun 8, 2026	13.70	14.10	13.45	13.68	13.68	-2.29%	2,771,400
Jun 5, 2026	13.87	14.21	13.78	14.00	14.00	1.74%	3,103,100
Jun 4, 2026	13.90	14.24	13.65	13.76	13.76	-1.22%	2,728,743
Jun 3, 2026	14.14	14.30	13.80	13.93	13.93	-1.55%	2,530,057
Jun 2, 2026	14.53	14.75	13.90	14.15	14.15	-1.74%	3,401,357
Jun 1, 2026	13.77	14.49	13.76	14.40	14.40	4.58%	4,056,472
May 29, 2026	13.93	14.06	13.68	13.77	13.77	-1.15%	2,611,300
May 28, 2026	13.78	14.12	13.55	13.93	13.93	0.51%	3,221,027
May 27, 2026	14.34	14.39	13.79	13.86	13.86	-2.74%	3,322,163
May 26, 2026	14.60	14.70	14.13	14.25	14.25	-3.00%	2,633,800
May 25, 2026	14.83	15.06	14.54	14.69	14.69	-1.54%	2,163,869
May 22, 2026	14.80	15.05	14.61	14.92	14.92	0.81%	2,085,534