SHA:600010 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.42	2.48	2.41	2.47	2.47	2.07%	467,162,764
Dec 4, 2025	2.44	2.45	2.41	2.42	2.42	-0.82%	318,150,500
Dec 3, 2025	2.45	2.47	2.43	2.44	2.44	-0.41%	414,023,700
Dec 2, 2025	2.48	2.49	2.43	2.45	2.45	-1.61%	420,955,800
Dec 1, 2025	2.44	2.50	2.43	2.49	2.49	2.47%	630,211,800
Nov 28, 2025	2.41	2.44	2.38	2.43	2.43	0.41%	431,105,200
Nov 27, 2025	2.42	2.44	2.41	2.42	2.42	-	284,792,200
Nov 26, 2025	2.44	2.45	2.42	2.42	2.42	-1.22%	328,847,700
Nov 25, 2025	2.44	2.47	2.43	2.45	2.45	0.41%	363,902,900
Nov 24, 2025	2.42	2.45	2.40	2.44	2.44	1.24%	521,503,700
Nov 21, 2025	2.50	2.51	2.41	2.41	2.41	-4.74%	766,809,300
Nov 20, 2025	2.55	2.58	2.53	2.53	2.53	-1.17%	469,649,100
Nov 19, 2025	2.55	2.56	2.51	2.56	2.56	0.39%	656,567,700
Nov 18, 2025	2.62	2.63	2.54	2.55	2.55	-3.04%	836,273,500
Nov 17, 2025	2.65	2.68	2.62	2.63	2.63	-0.75%	603,456,300
Nov 14, 2025	2.62	2.68	2.60	2.65	2.65	0.38%	785,175,500
Nov 13, 2025	2.60	2.65	2.59	2.64	2.64	1.54%	769,410,900
Nov 12, 2025	2.63	2.64	2.59	2.60	2.60	-1.52%	615,702,200
Nov 11, 2025	2.66	2.68	2.62	2.64	2.64	-1.12%	704,491,900
Nov 10, 2025	2.70	2.72	2.66	2.67	2.67	-1.11%	879,231,100
Nov 7, 2025	2.71	2.74	2.68	2.70	2.70	-0.74%	881,943,800
Nov 6, 2025	2.72	2.75	2.69	2.72	2.72	-	1,183,174,000
Nov 5, 2025	2.73	2.74	2.67	2.72	2.72	-2.86%	1,614,812,000
Nov 4, 2025	2.67	2.87	2.66	2.80	2.80	5.26%	2,513,930,000
Nov 3, 2025	2.75	2.76	2.63	2.66	2.66	4.72%	1,853,231,000
Oct 31, 2025	2.60	2.60	2.54	2.54	2.54	-3.05%	1,067,446,000
Oct 30, 2025	2.60	2.72	2.59	2.62	2.62	-	1,474,414,000
Oct 29, 2025	2.58	2.62	2.56	2.62	2.62	1.16%	701,438,500
Oct 28, 2025	2.67	2.68	2.58	2.59	2.59	-3.00%	1,106,462,000
Oct 27, 2025	2.64	2.69	2.64	2.67	2.67	1.52%	1,061,326,000
Oct 24, 2025	2.64	2.67	2.62	2.63	2.63	-0.38%	824,563,900
Oct 23, 2025	2.63	2.66	2.58	2.64	2.64	0.38%	723,302,300
Oct 22, 2025	2.63	2.66	2.59	2.63	2.63	-1.50%	900,241,800
Oct 21, 2025	2.64	2.69	2.62	2.67	2.67	0.38%	995,777,600
Oct 20, 2025	2.70	2.72	2.62	2.66	2.66	-1.85%	1,550,008,000
Oct 17, 2025	2.73	2.89	2.70	2.71	2.71	-0.73%	2,230,219,000
Oct 16, 2025	2.72	2.82	2.68	2.73	2.73	-1.44%	1,807,763,000
Oct 15, 2025	2.92	2.98	2.67	2.77	2.77	-4.81%	3,463,425,000
Oct 14, 2025	2.93	3.07	2.88	2.91	2.91	4.30%	5,171,252,000
Oct 13, 2025	2.79	2.79	2.70	2.79	2.79	9.84%	2,559,651,000
Oct 10, 2025	2.56	2.56	2.49	2.54	2.54	-1.55%	1,271,309,000
Oct 9, 2025	2.46	2.61	2.42	2.58	2.58	8.40%	1,936,841,000
Sep 30, 2025	2.34	2.42	2.34	2.38	2.38	1.71%	785,505,300
Sep 29, 2025	2.28	2.35	2.26	2.34	2.34	2.63%	785,547,100
Sep 26, 2025	2.31	2.35	2.28	2.28	2.28	-1.30%	547,396,500
Sep 25, 2025	2.31	2.34	2.30	2.31	2.31	-	517,376,400
Sep 24, 2025	2.30	2.34	2.28	2.31	2.31	0.43%	500,058,300
Sep 23, 2025	2.37	2.38	2.27	2.30	2.30	-3.36%	792,701,000
Sep 22, 2025	2.38	2.39	2.33	2.38	2.38	-	673,645,500
Sep 19, 2025	2.41	2.45	2.38	2.38	2.38	-1.24%	624,673,600