SHA:603266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	21.30	21.31	20.75	20.91	20.91	-1.09%	4,598,112
Feb 12, 2026	21.63	22.19	21.12	21.14	21.14	-1.72%	4,937,000
Feb 11, 2026	21.57	21.69	21.42	21.51	21.51	-0.74%	1,357,800
Feb 10, 2026	21.51	21.96	21.34	21.67	21.67	0.74%	2,690,900
Feb 9, 2026	21.31	21.51	21.29	21.51	21.51	1.13%	2,443,500
Feb 6, 2026	21.02	21.55	20.96	21.27	21.27	0.47%	2,381,500
Feb 5, 2026	21.65	21.65	21.15	21.17	21.17	-2.26%	2,370,500
Feb 4, 2026	21.50	21.74	21.40	21.66	21.66	0.09%	1,789,800
Feb 3, 2026	21.50	21.65	21.30	21.64	21.64	1.74%	2,477,300
Feb 2, 2026	21.69	21.91	21.26	21.27	21.27	-2.25%	2,369,900
Jan 30, 2026	21.40	21.82	21.26	21.76	21.76	0.74%	3,160,100
Jan 29, 2026	22.08	22.30	21.53	21.60	21.60	-2.17%	3,499,701
Jan 28, 2026	22.31	22.77	21.98	22.08	22.08	-1.69%	3,711,500
Jan 27, 2026	21.96	22.49	21.26	22.46	22.46	1.49%	5,142,000
Jan 26, 2026	23.10	23.33	21.91	22.13	22.13	-3.78%	6,315,400
Jan 23, 2026	22.99	23.00	22.50	23.00	23.00	0.26%	5,953,520
Jan 22, 2026	22.71	23.23	22.65	22.94	22.94	1.59%	4,632,100
Jan 21, 2026	22.26	22.65	22.11	22.58	22.58	0.53%	3,160,329
Jan 20, 2026	22.83	22.98	22.30	22.46	22.46	-1.96%	3,816,829
Jan 19, 2026	22.67	23.01	22.60	22.91	22.91	1.10%	5,504,000
Jan 16, 2026	22.57	22.72	22.39	22.66	22.66	0.71%	4,828,396
Jan 15, 2026	22.45	22.69	22.21	22.50	22.50	-0.53%	4,062,800
Jan 14, 2026	22.77	23.03	22.28	22.62	22.62	-1.14%	7,935,800
Jan 13, 2026	23.00	23.62	22.82	22.88	22.88	-0.44%	9,647,980
Jan 12, 2026	22.74	23.10	22.54	22.98	22.98	1.95%	8,543,948
Jan 9, 2026	22.29	22.68	22.19	22.54	22.54	0.85%	7,225,508
Jan 8, 2026	22.22	22.58	22.01	22.35	22.35	-0.13%	6,670,405
Jan 7, 2026	23.10	23.14	22.30	22.38	22.38	-3.70%	9,977,460
Jan 6, 2026	23.00	23.58	22.46	23.24	23.24	-0.56%	12,536,630
Jan 5, 2026	24.68	24.71	23.20	23.37	23.37	2.68%	18,248,130
Dec 31, 2025	23.00	23.28	22.55	22.76	22.76	0.18%	6,202,295
Dec 30, 2025	22.25	22.88	22.19	22.72	22.72	1.38%	6,131,184
Dec 29, 2025	22.00	23.19	22.00	22.41	22.41	2.00%	8,523,000
Dec 26, 2025	22.04	22.17	21.71	21.97	21.97	-0.86%	4,896,256
Dec 25, 2025	22.45	22.58	22.00	22.16	22.16	0.82%	6,641,195
Dec 24, 2025	21.79	22.02	21.55	21.98	21.98	0.87%	4,961,061
Dec 23, 2025	22.20	22.21	21.52	21.79	21.79	-2.33%	6,932,644
Dec 22, 2025	21.50	22.33	21.50	22.31	22.31	3.96%	10,035,800
Dec 19, 2025	21.28	21.88	21.25	21.46	21.46	0.28%	5,784,840
Dec 18, 2025	20.50	21.69	20.33	21.40	21.40	4.65%	10,311,260
Dec 17, 2025	20.08	20.58	19.88	20.45	20.45	1.64%	4,461,520
Dec 16, 2025	20.86	21.12	20.09	20.12	20.12	-2.99%	4,029,700
Dec 15, 2025	20.50	20.95	20.43	20.74	20.74	0.53%	3,355,100
Dec 12, 2025	20.84	21.05	20.48	20.63	20.63	-1.53%	6,935,156
Dec 11, 2025	20.14	21.12	19.81	20.95	20.95	4.07%	9,424,350
Dec 10, 2025	20.07	20.24	19.86	20.13	20.13	0.30%	2,134,456
Dec 9, 2025	20.29	20.49	19.88	20.07	20.07	-1.08%	2,425,800
Dec 8, 2025	20.20	20.37	20.06	20.29	20.29	0.30%	2,883,100
Dec 5, 2025	20.00	20.24	19.80	20.23	20.23	0.80%	2,866,100
Dec 4, 2025	20.50	20.69	20.00	20.07	20.07	-1.86%	3,301,120