SHA:603258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	14.84	15.77	14.84	15.08	15.08	-2.84%	16,867,019
Oct 28, 2026	15.23	16.50	15.02	15.52	15.52	3.47%	24,785,619
Oct 27, 2026	15.84	15.92	15.00	15.00	15.00	-1.96%	20,062,300
Oct 26, 2026	13.73	15.30	13.59	15.30	15.30	9.99%	17,998,800
Oct 23, 2026	13.20	14.05	12.60	13.91	13.91	2.58%	13,402,500
Oct 22, 2026	14.40	14.48	13.52	13.56	13.56	-6.42%	12,039,900
Oct 21, 2026	14.56	15.28	14.39	14.49	14.49	0.07%	13,668,400
Oct 20, 2026	14.40	14.74	14.10	14.48	14.48	-1.23%	13,687,340
Oct 19, 2026	14.35	14.87	13.96	14.66	14.66	-3.11%	21,940,260
Oct 16, 2026	16.01	16.47	15.13	15.13	15.13	-9.99%	28,754,087
Oct 15, 2026	17.25	17.77	16.65	16.81	16.81	4.09%	36,813,977
Oct 14, 2026	14.96	16.15	14.95	16.15	16.15	10.01%	11,166,298
Oct 13, 2026	14.46	14.81	14.25	14.68	14.68	0.55%	4,872,698
Oct 12, 2026	14.51	14.94	14.23	14.60	14.60	0.69%	5,313,109
Oct 9, 2026	13.80	14.65	13.41	14.50	14.50	4.47%	6,214,421
Oct 8, 2026	14.04	14.31	13.80	13.88	13.88	-1.07%	3,488,620
Sep 30, 2026	14.17	14.38	13.93	14.03	14.03	-1.13%	4,423,299
Sep 29, 2026	13.68	14.38	13.58	14.19	14.19	3.43%	6,409,301
Sep 28, 2026	13.94	14.04	13.55	13.72	13.72	-1.44%	3,883,740
Sep 24, 2026	14.19	14.49	13.86	13.92	13.92	-0.93%	5,060,910
Sep 23, 2026	14.60	14.60	14.00	14.05	14.05	-4.87%	9,632,200
Sep 22, 2026	14.50	15.30	13.91	14.77	14.77	4.09%	16,647,824
Sep 21, 2026	13.05	14.19	12.99	14.19	14.19	10.00%	4,734,798
Sep 18, 2026	13.10	13.35	12.90	12.90	12.90	-1.53%	2,957,713
Sep 17, 2026	12.95	13.17	12.87	13.10	13.10	0.23%	1,832,999
Sep 16, 2026	12.94	13.17	12.84	13.07	13.07	0.08%	2,006,300
Sep 15, 2026	13.58	13.68	13.03	13.06	13.06	-1.95%	2,690,500
Sep 14, 2026	13.39	13.62	13.29	13.32	13.32	-0.52%	1,745,900
Sep 11, 2026	13.50	13.71	13.26	13.39	13.39	-2.41%	2,378,600
Sep 10, 2026	13.82	13.88	13.52	13.72	13.72	-0.58%	2,413,800
Sep 9, 2026	14.19	14.35	13.75	13.80	13.80	-3.16%	4,265,100
Sep 8, 2026	13.85	14.76	13.85	14.25	14.25	2.44%	6,187,873
Sep 7, 2026	13.70	14.14	13.59	13.91	13.91	1.53%	4,101,100
Sep 4, 2026	13.35	13.92	13.35	13.70	13.70	2.01%	3,437,699
Sep 3, 2026	13.55	13.75	13.36	13.43	13.43	-0.89%	2,592,300
Sep 2, 2026	13.56	13.67	13.40	13.55	13.55	-0.73%	2,485,000
Sep 1, 2026	13.26	13.71	13.26	13.65	13.65	2.71%	3,888,670
Aug 31, 2026	12.78	13.29	12.75	13.29	13.29	4.24%	3,692,100
Aug 28, 2026	12.99	13.00	12.71	12.75	12.75	-1.16%	1,796,300
Aug 27, 2026	12.90	13.03	12.79	12.90	12.90	-	1,791,900
Aug 26, 2026	12.86	13.04	12.81	12.90	12.90	-0.39%	1,579,440
Aug 25, 2026	12.51	12.99	12.44	12.95	12.95	3.11%	2,423,620
Aug 24, 2026	12.44	12.77	12.41	12.56	12.56	-0.71%	1,802,200
Aug 21, 2026	12.56	12.69	12.40	12.65	12.65	-0.55%	1,921,705
Aug 20, 2026	12.44	12.84	12.32	12.72	12.72	3.08%	2,677,506
Aug 19, 2026	12.64	12.72	12.31	12.34	12.34	-3.74%	2,709,700
Aug 18, 2026	13.06	13.06	12.67	12.82	12.82	-1.23%	2,353,800
Aug 17, 2026	13.05	13.05	12.75	12.98	12.98	-0.76%	2,256,100
Aug 14, 2026	13.25	13.32	12.79	13.08	13.08	-0.61%	3,679,413
Aug 13, 2026	13.42	13.70	13.13	13.16	13.16	-2.30%	3,654,500