SHA:603258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	17.95	18.20	17.95	18.04	18.04	0.17%	1,436,800
Apr 15, 2026	18.17	18.39	17.95	18.01	18.01	-0.66%	1,959,457
Apr 14, 2026	17.98	18.28	17.98	18.13	18.13	0.72%	1,647,482
Apr 13, 2026	17.79	18.14	17.61	18.00	18.00	0.06%	2,165,100
Apr 10, 2026	18.03	18.28	17.92	17.99	17.99	-0.06%	3,071,000
Apr 9, 2026	17.80	18.07	17.35	18.00	18.00	-1.26%	5,323,620
Apr 8, 2026	17.18	18.59	17.09	18.23	18.23	7.24%	8,012,805
Apr 7, 2026	17.25	17.25	16.61	17.00	17.00	-1.45%	3,252,284
Apr 3, 2026	16.88	17.52	16.63	17.25	17.25	2.25%	6,046,110
Apr 2, 2026	16.68	16.97	16.58	16.87	16.87	0.48%	3,757,500
Apr 1, 2026	16.62	16.89	16.49	16.79	16.79	1.76%	2,911,679
Mar 31, 2026	16.58	16.73	16.32	16.50	16.50	-0.78%	3,564,027
Mar 30, 2026	16.46	16.73	16.23	16.63	16.63	2.09%	3,445,310
Mar 27, 2026	15.79	16.36	15.76	16.29	16.29	1.88%	2,568,400
Mar 26, 2026	16.25	16.39	15.86	15.99	15.99	-1.84%	2,217,600
Mar 25, 2026	16.24	16.40	16.21	16.29	16.29	0.62%	3,104,800
Mar 24, 2026	16.18	16.40	15.77	16.19	16.19	1.89%	4,662,400
Mar 23, 2026	16.50	16.71	15.77	15.89	15.89	-6.75%	4,068,200
Mar 20, 2026	17.77	17.92	17.01	17.04	17.04	-4.16%	4,026,010
Mar 19, 2026	18.00	18.09	17.71	17.78	17.78	-2.20%	2,727,500
Mar 18, 2026	17.80	18.22	17.80	18.18	18.18	1.73%	2,987,000
Mar 17, 2026	18.15	18.32	17.81	17.87	17.87	-1.38%	4,711,500
Mar 16, 2026	19.10	19.17	17.84	18.12	18.12	-4.93%	9,892,900
Mar 13, 2026	19.56	20.17	19.06	19.06	19.06	-1.04%	6,649,700
Mar 12, 2026	19.58	19.70	19.19	19.26	19.26	-2.23%	4,868,500
Mar 11, 2026	20.65	20.70	19.61	19.70	19.70	-2.52%	11,571,100
Mar 10, 2026	18.88	20.69	18.70	20.21	20.21	7.27%	15,079,690
Mar 9, 2026	18.30	19.05	18.07	18.84	18.84	1.62%	3,798,889
Mar 6, 2026	18.22	18.57	18.12	18.54	18.54	1.53%	2,556,100
Mar 5, 2026	18.25	18.65	18.05	18.26	18.26	1.11%	3,020,507
Mar 4, 2026	18.16	18.30	17.69	18.06	18.06	-1.58%	3,127,900
Mar 3, 2026	18.53	18.76	17.90	18.35	18.35	-1.13%	3,774,802
Mar 2, 2026	18.86	18.98	18.51	18.56	18.56	-2.88%	3,246,800
Feb 27, 2026	18.93	19.29	18.78	19.11	19.11	1.22%	2,797,500
Feb 26, 2026	19.00	19.11	18.77	18.88	18.88	-1.31%	3,185,700
Feb 25, 2026	19.12	19.61	18.93	19.13	19.13	-0.05%	4,394,600
Feb 24, 2026	19.80	19.80	19.08	19.14	19.14	-3.33%	5,662,300
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