SHA:600062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	17.94	18.26	17.86	18.20	18.20	1.45%	6,324,427
Mar 5, 2026	17.98	18.05	17.92	17.94	17.94	0.11%	4,472,849
Mar 4, 2026	18.10	18.12	17.74	17.92	17.92	-1.21%	10,081,170
Mar 3, 2026	18.26	18.38	18.14	18.14	18.14	-0.71%	9,689,180
Mar 2, 2026	18.27	18.37	18.15	18.27	18.27	-0.71%	8,710,330
Feb 27, 2026	18.46	18.47	18.34	18.40	18.40	-0.33%	6,811,310
Feb 26, 2026	18.53	18.58	18.42	18.46	18.46	-0.16%	5,104,600
Feb 25, 2026	18.40	18.53	18.36	18.49	18.49	0.49%	5,439,731
Feb 24, 2026	18.38	18.45	18.33	18.40	18.40	0.49%	5,348,540
Feb 13, 2026	18.52	18.55	18.25	18.31	18.31	-1.08%	6,910,557
Feb 12, 2026	18.68	18.68	18.48	18.51	18.51	-1.02%	7,082,480
Feb 11, 2026	18.77	18.79	18.67	18.70	18.70	-0.16%	5,304,471
Feb 10, 2026	18.73	18.81	18.64	18.73	18.73	0.16%	4,974,421
Feb 9, 2026	18.69	18.83	18.64	18.70	18.70	0.11%	5,822,000
Feb 6, 2026	18.76	18.88	18.68	18.68	18.68	-0.27%	6,378,498
Feb 5, 2026	18.69	18.81	18.65	18.73	18.73	0.38%	6,510,048
Feb 4, 2026	18.55	18.67	18.47	18.66	18.66	0.43%	5,947,588
Feb 3, 2026	18.41	18.59	18.31	18.58	18.58	1.25%	7,772,031
Feb 2, 2026	18.68	18.74	18.35	18.35	18.35	-2.19%	9,925,200
Jan 30, 2026	18.93	19.02	18.68	18.76	18.76	-0.95%	9,644,900
Jan 29, 2026	18.81	18.99	18.69	18.94	18.94	0.48%	10,845,130
Jan 28, 2026	18.93	19.03	18.76	18.85	18.85	0.32%	9,442,962
Jan 27, 2026	19.08	19.08	18.66	18.79	18.79	-1.21%	11,770,210
Jan 26, 2026	18.73	19.05	18.62	19.02	19.02	1.60%	17,583,300
Jan 23, 2026	18.66	18.72	18.62	18.72	18.72	0.54%	8,222,666
Jan 22, 2026	18.64	18.72	18.60	18.62	18.62	0.16%	6,044,611
Jan 21, 2026	18.71	18.73	18.56	18.59	18.59	-0.64%	5,832,048
Jan 20, 2026	18.56	18.72	18.53	18.71	18.71	0.86%	7,196,866
Jan 19, 2026	18.52	18.60	18.45	18.55	18.55	0.05%	5,119,162
Jan 16, 2026	18.68	18.75	18.50	18.54	18.54	-0.59%	6,286,120
Jan 15, 2026	18.64	18.76	18.60	18.65	18.65	-0.27%	5,183,114
Jan 14, 2026	18.66	18.93	18.57	18.70	18.70	0.11%	13,090,790
Jan 13, 2026	18.71	18.89	18.65	18.68	18.68	-0.11%	10,624,680
Jan 12, 2026	18.65	18.70	18.58	18.70	18.70	0.27%	8,117,399
Jan 9, 2026	18.55	18.66	18.49	18.65	18.65	0.54%	8,382,760
Jan 8, 2026	18.53	18.59	18.48	18.55	18.55	-	6,027,784
Jan 7, 2026	18.65	18.67	18.54	18.55	18.55	-0.38%	5,495,455
Jan 6, 2026	18.54	18.63	18.50	18.62	18.62	0.43%	7,031,654
Jan 5, 2026	18.30	18.55	18.26	18.54	18.54	1.37%	7,525,050
Dec 31, 2025	18.41	18.41	18.25	18.29	18.29	-0.38%	4,315,744
Dec 30, 2025	18.31	18.39	18.24	18.36	18.36	0.11%	3,583,033
Dec 29, 2025	18.49	18.49	18.29	18.34	18.34	-0.81%	4,940,357
Dec 26, 2025	18.48	18.51	18.41	18.49	18.49	0.05%	3,920,334
Dec 25, 2025	18.47	18.52	18.40	18.48	18.48	0.11%	3,581,545
Dec 24, 2025	18.42	18.48	18.35	18.46	18.46	0.16%	3,510,485
Dec 23, 2025	18.51	18.55	18.43	18.43	18.43	-0.38%	3,410,395
Dec 22, 2025	18.60	18.60	18.47	18.50	18.50	-0.38%	4,031,688
Dec 19, 2025	18.54	18.62	18.43	18.57	18.57	0.49%	4,655,803
Dec 18, 2025	18.39	18.58	18.33	18.48	18.48	0.33%	4,271,264
Dec 17, 2025	18.18	18.45	18.17	18.42	18.42	1.21%	5,522,767
Dec 16, 2025	18.45	18.46	18.16	18.20	18.20	-1.41%	7,001,835
Dec 15, 2025	18.55	18.56	18.41	18.46	18.46	-0.59%	5,331,100
Dec 12, 2025	18.60	18.64	18.45	18.57	18.57	0.05%	6,347,975
Dec 11, 2025	18.54	18.67	18.54	18.56	18.56	-	4,128,850
Dec 10, 2025	18.63	18.66	18.50	18.56	18.56	-0.38%	6,131,788
Dec 9, 2025	18.74	18.79	18.61	18.63	18.63	-0.59%	4,401,471
Dec 8, 2025	18.82	18.85	18.71	18.74	18.74	-0.27%	5,174,478
Dec 5, 2025	18.85	18.91	18.67	18.79	18.79	-0.42%	5,016,284
Dec 4, 2025	18.84	18.92	18.79	18.87	18.87	-0.11%	3,804,875
Dec 3, 2025	18.75	18.92	18.72	18.89	18.89	0.75%	5,302,333
Dec 2, 2025	18.83	18.84	18.65	18.75	18.75	-0.37%	4,289,500
Dec 1, 2025	18.60	18.83	18.57	18.82	18.82	1.13%	7,025,471
Nov 28, 2025	18.70	18.70	18.54	18.61	18.61	-0.32%	5,575,124
Nov 27, 2025	18.75	18.78	18.65	18.67	18.67	-0.59%	5,500,299
Nov 26, 2025	18.68	18.97	18.67	18.78	18.78	0.54%	6,956,274
Nov 25, 2025	18.63	18.79	18.60	18.68	18.68	0.38%	6,415,793
Nov 24, 2025	18.55	18.71	18.50	18.61	18.61	0.54%	5,393,269
Nov 21, 2025	18.84	18.92	18.46	18.51	18.51	-2.06%	9,918,557
Nov 20, 2025	18.90	19.04	18.87	18.90	18.90	-	5,493,636
Nov 19, 2025	18.96	19.08	18.81	18.90	18.90	-0.68%	6,754,000
Nov 18, 2025	19.17	19.24	18.94	19.03	19.03	-0.78%	9,879,371
Nov 17, 2025	19.55	19.55	19.12	19.18	19.18	-1.99%	13,514,970
Nov 14, 2025	19.64	19.75	19.57	19.57	19.57	-0.56%	8,423,587
Nov 13, 2025	19.70	19.72	19.56	19.68	19.68	0.41%	9,617,915
Nov 12, 2025	19.67	19.77	19.56	19.60	19.60	-0.36%	10,702,140
Nov 11, 2025	19.72	19.73	19.57	19.67	19.67	-0.15%	7,998,272
Nov 10, 2025	19.56	19.72	19.49	19.70	19.70	0.87%	12,059,250
Nov 7, 2025	19.26	19.65	19.24	19.53	19.53	1.30%	13,951,940
Nov 6, 2025	19.23	19.30	19.17	19.28	19.28	0.21%	5,297,509
Nov 5, 2025	19.15	19.30	19.15	19.24	19.24	-	5,724,220
Nov 4, 2025	19.40	19.40	19.19	19.24	19.24	-0.88%	7,964,475
Nov 3, 2025	19.32	19.43	19.22	19.41	19.41	0.78%	9,696,876
Oct 31, 2025	19.06	19.32	19.06	19.26	19.26	0.68%	9,750,925
Oct 30, 2025	19.19	19.22	19.06	19.13	19.13	-0.31%	7,280,312
Oct 29, 2025	19.07	19.22	18.97	19.19	19.19	0.31%	6,732,401
Oct 28, 2025	19.13	19.26	19.10	19.13	19.13	-0.57%	6,595,647
Oct 27, 2025	19.07	19.32	19.00	19.24	19.14	1.42%	12,620,960
Oct 24, 2025	19.04	19.07	18.88	18.97	18.87	-0.37%	5,983,960
Oct 23, 2025	19.06	19.06	18.85	19.04	18.94	-0.10%	6,218,400
Oct 22, 2025	18.90	19.12	18.85	19.06	18.96	0.79%	8,173,572
Oct 21, 2025	18.86	18.99	18.83	18.91	18.81	0.32%	6,788,979
Oct 20, 2025	19.00	19.00	18.73	18.85	18.75	-0.11%	6,803,150
Oct 17, 2025	19.19	19.23	18.83	18.87	18.77	-1.51%	11,115,510
Oct 16, 2025	19.19	19.30	19.08	19.16	19.06	-0.42%	7,670,297
Oct 15, 2025	19.13	19.27	19.08	19.24	19.14	0.58%	7,517,194
Oct 14, 2025	19.09	19.26	19.02	19.13	19.03	0.31%	10,642,690
Oct 13, 2025	18.97	19.11	18.88	19.07	18.97	-0.52%	8,365,687
Oct 10, 2025	18.88	19.23	18.83	19.17	19.07	1.32%	11,438,600
Oct 9, 2025	18.72	18.94	18.71	18.92	18.82	1.28%	9,521,734
Sep 30, 2025	18.65	18.72	18.62	18.68	18.58	0.05%	5,206,700