SHA:605268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	11.07	11.28	11.02	11.27	11.27	1.44%	4,787,600
Jan 20, 2026	11.09	11.18	11.01	11.11	11.11	0.18%	3,265,000
Jan 19, 2026	11.00	11.21	10.90	11.09	11.09	1.28%	4,356,700
Jan 16, 2026	10.77	11.09	10.66	10.95	10.95	1.11%	5,098,100
Jan 15, 2026	10.65	10.93	10.61	10.83	10.83	0.93%	4,009,700
Jan 14, 2026	10.80	10.81	10.61	10.73	10.73	-0.09%	4,346,700
Jan 13, 2026	10.73	10.99	10.65	10.74	10.74	-0.09%	5,277,900
Jan 12, 2026	10.81	10.85	10.68	10.75	10.75	-0.65%	4,629,200
Jan 9, 2026	10.64	10.85	10.55	10.82	10.82	1.69%	5,281,000
Jan 8, 2026	10.43	10.64	10.41	10.64	10.64	1.82%	3,874,900
Jan 7, 2026	10.62	10.66	10.41	10.45	10.45	-1.79%	4,629,700
Jan 6, 2026	10.57	10.74	10.56	10.64	10.64	0.28%	4,442,400
Jan 5, 2026	10.69	10.76	10.55	10.61	10.61	-0.56%	4,399,900
Dec 31, 2025	10.77	10.87	10.60	10.67	10.67	-1.11%	3,185,200