SHA:605268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	12.45	13.12	12.45	12.68	-	2.01%	13,167,100
Apr 9, 2026	12.30	12.55	12.24	12.43	12.43	0.40%	7,466,200
Apr 8, 2026	12.38	12.41	12.17	12.38	12.38	1.73%	7,604,500
Apr 7, 2026	11.91	12.18	11.87	12.17	12.17	2.18%	4,391,200
Apr 3, 2026	12.20	12.24	11.78	11.91	11.91	-1.33%	5,346,600
Apr 2, 2026	12.13	12.35	12.03	12.07	12.07	-1.39%	5,376,200
Apr 1, 2026	12.26	12.43	12.15	12.24	12.24	-	6,416,841
Mar 31, 2026	12.25	12.46	12.15	12.24	12.24	-	7,268,700
Mar 30, 2026	12.00	12.29	12.00	12.24	12.24	0.33%	5,613,600
Mar 27, 2026	11.75	12.20	11.73	12.20	12.20	2.09%	6,872,900
Mar 26, 2026	12.18	12.25	11.89	11.95	11.95	-2.53%	7,490,883
Mar 25, 2026	12.15	12.29	12.05	12.26	12.26	0.74%	11,480,301
Mar 24, 2026	11.88	12.19	11.70	12.17	12.17	4.64%	10,858,010
Mar 23, 2026	11.83	12.48	11.60	11.63	11.63	-4.67%	13,045,400
Mar 20, 2026	12.80	12.97	12.09	12.20	12.20	-6.73%	17,780,689
Mar 19, 2026	12.49	13.38	12.37	13.08	13.08	3.24%	25,480,108
Mar 18, 2026	12.54	12.72	12.38	12.67	12.67	1.20%	13,167,137
Mar 17, 2026	12.99	13.13	12.50	12.52	12.52	-3.69%	18,690,820
Mar 16, 2026	12.93	13.26	12.88	13.00	13.00	-3.70%	21,607,780
Mar 13, 2026	13.35	14.16	13.01	13.50	13.50	-6.64%	39,459,688
Mar 12, 2026	14.66	14.89	14.46	14.46	14.46	-10.02%	33,862,840
Mar 11, 2026	18.55	18.55	15.24	16.07	16.07	-4.69%	52,911,910
Mar 10, 2026	16.86	16.86	16.86	16.86	16.86	9.98%	4,342,403
Mar 9, 2026	15.33	15.33	15.33	15.33	15.33	9.97%	4,992,500
Mar 6, 2026	13.94	13.94	13.94	13.94	13.94	10.02%	5,649,240
Mar 5, 2026	12.67	12.67	12.67	12.67	12.67	9.98%	3,726,565
Mar 4, 2026	10.37	11.52	10.25	11.52	11.52	10.03%	9,180,416
Mar 3, 2026	10.59	10.82	10.40	10.47	10.47	-1.60%	6,615,800
Mar 2, 2026	10.80	10.99	10.63	10.64	10.64	-2.92%	5,042,200
Feb 27, 2026	10.91	11.08	10.91	10.96	10.96	-0.18%	3,085,500
Feb 26, 2026	11.10	11.17	10.94	10.98	10.98	-1.35%	4,103,800
Feb 25, 2026	11.53	11.53	11.05	11.13	11.13	-3.05%	5,631,500
Feb 24, 2026	11.44	11.58	11.34	11.48	11.48	1.32%	4,098,500
Feb 13, 2026	11.42	11.50	11.32	11.33	11.33	-0.79%	3,146,300
Feb 12, 2026	11.45	11.63	11.39	11.42	11.42	-0.35%	3,899,300
Feb 11, 2026	11.48	11.54	11.23	11.46	11.46	0.61%	4,224,900
Feb 10, 2026	11.52	11.52	11.33	11.39	11.39	-0.09%	3,236,900
Feb 9, 2026	11.41	11.49	11.28	11.40	11.40	0.26%	3,826,900
Feb 6, 2026	11.15	11.48	11.10	11.37	11.37	1.34%	5,275,200
Feb 5, 2026	11.14	11.25	11.06	11.22	11.22	0.72%	3,341,400
Feb 4, 2026	10.85	11.15	10.85	11.14	11.14	2.30%	3,951,208
Feb 3, 2026	10.66	10.91	10.58	10.89	10.89	2.25%	3,768,600
Feb 2, 2026	10.88	10.93	10.64	10.65	10.65	-1.93%	4,177,800
Jan 30, 2026	10.73	10.89	10.66	10.86	10.86	1.21%	3,344,518
Jan 29, 2026	10.67	10.90	10.57	10.73	10.73	-0.37%	4,050,200
Jan 28, 2026	11.02	11.04	10.71	10.77	10.77	-2.18%	3,502,300
Jan 27, 2026	11.21	11.27	10.84	11.01	11.01	-1.96%	5,295,246
Jan 26, 2026	11.27	11.39	11.15	11.23	11.23	-0.35%	4,591,054
Jan 23, 2026	11.38	11.40	11.14	11.27	11.27	-0.62%	3,660,500
Jan 22, 2026	11.35	11.37	11.20	11.34	11.34	0.62%	4,169,137