SHA:600246 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.31	13.50	12.65	12.78	12.78	-4.56%	135,082,800
Dec 4, 2025	13.40	13.77	12.95	13.39	13.39	1.06%	158,043,200
Dec 3, 2025	13.70	13.79	12.90	13.25	13.25	-3.99%	209,702,000
Dec 2, 2025	13.62	14.49	13.60	13.80	13.80	-0.93%	254,028,200
Dec 1, 2025	13.40	14.21	12.83	13.93	13.93	7.82%	332,739,841
Nov 28, 2025	13.80	14.14	12.56	12.92	12.92	-7.38%	353,278,300
Nov 27, 2025	13.15	13.95	13.08	13.95	13.95	10.02%	123,809,000
Nov 26, 2025	11.39	12.68	11.24	12.68	12.68	9.97%	106,293,700
Nov 25, 2025	10.97	11.75	10.95	11.53	11.53	6.76%	104,998,100
Nov 24, 2025	10.83	10.92	10.54	10.80	10.80	-0.28%	49,446,920
Nov 21, 2025	11.35	11.35	10.80	10.83	10.83	-6.64%	72,939,210
Nov 20, 2025	11.85	12.07	11.52	11.60	11.60	-1.78%	49,421,850
Nov 19, 2025	12.23	12.32	11.65	11.81	11.81	-4.14%	69,624,000
Nov 18, 2025	12.78	12.80	12.23	12.32	12.32	-0.81%	81,367,990
Nov 17, 2025	12.31	12.68	12.24	12.42	12.42	0.24%	91,080,740
Nov 14, 2025	12.00	12.80	12.00	12.39	12.39	3.51%	164,192,200
Nov 13, 2025	10.90	11.97	10.69	11.97	11.97	10.02%	129,601,600
Nov 12, 2025	11.00	11.00	10.70	10.88	10.88	-1.45%	49,426,700
Nov 11, 2025	11.32	11.62	11.00	11.04	11.04	-2.39%	72,577,000
Nov 10, 2025	11.50	11.81	11.10	11.31	11.31	-1.99%	71,946,150
Nov 7, 2025	11.77	11.86	11.38	11.54	11.54	-3.11%	66,787,350
Nov 6, 2025	11.87	12.06	11.76	11.91	11.91	2.06%	77,184,030
Nov 5, 2025	11.55	11.85	11.42	11.67	11.67	-2.42%	72,593,600
Nov 4, 2025	12.09	12.56	11.84	11.96	11.96	-0.08%	110,045,800
Nov 3, 2025	12.19	12.24	11.71	11.97	11.97	-2.76%	69,964,770
Oct 31, 2025	11.93	12.59	11.93	12.31	12.31	3.19%	100,906,800
Oct 30, 2025	12.20	12.25	11.90	11.93	11.93	-2.61%	63,919,600
Oct 29, 2025	12.16	12.45	12.00	12.25	12.25	-0.24%	77,510,030
Oct 28, 2025	11.98	12.51	11.86	12.28	12.28	2.25%	102,565,700
Oct 27, 2025	11.55	12.45	11.55	12.01	12.01	5.72%	141,150,900
Oct 24, 2025	11.05	11.41	11.03	11.36	11.36	3.18%	73,267,880
Oct 23, 2025	11.70	11.83	10.71	11.01	11.01	-7.32%	106,308,000
Oct 22, 2025	11.80	12.15	11.62	11.88	11.88	-	66,392,520
Oct 21, 2025	11.53	12.04	11.45	11.88	11.88	2.68%	75,935,990
Oct 20, 2025	11.79	11.90	11.44	11.57	11.57	0.96%	68,090,820
Oct 17, 2025	12.10	12.23	11.43	11.46	11.46	-4.90%	76,872,210
Oct 16, 2025	12.32	12.56	11.96	12.05	12.05	-2.35%	71,157,450
Oct 15, 2025	12.57	12.84	12.12	12.34	12.34	-1.99%	88,204,500
Oct 14, 2025	12.88	13.62	12.54	12.59	12.59	-2.25%	145,687,100
Oct 13, 2025	11.60	12.94	11.60	12.88	12.88	5.66%	141,280,700
Oct 10, 2025	12.70	12.92	12.14	12.19	12.19	-5.87%	114,263,200
Oct 9, 2025	12.38	13.25	12.21	12.95	12.95	5.89%	182,224,800
Sep 30, 2025	11.75	12.52	11.43	12.23	12.23	4.98%	171,429,900
Sep 29, 2025	11.50	11.74	11.43	11.65	11.65	2.19%	93,323,130
Sep 26, 2025	12.03	12.18	11.40	11.40	11.40	-6.71%	165,532,500
Sep 25, 2025	12.79	13.08	12.14	12.22	12.22	-5.86%	173,094,000
Sep 24, 2025	12.74	13.55	12.38	12.98	12.98	0.23%	157,024,900
Sep 23, 2025	13.66	13.94	12.61	12.95	12.95	-5.34%	203,891,000
Sep 22, 2025	13.30	13.93	13.02	13.68	13.68	0.59%	181,237,100
Sep 19, 2025	14.86	15.08	13.33	13.60	13.60	-7.67%	341,786,000