SHA:600062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	17.88	17.98	17.78	17.96	17.96	0.45%	6,405,392
Apr 28, 2026	17.82	17.94	17.78	17.88	17.88	0.34%	5,050,170
Apr 27, 2026	17.81	17.89	17.72	17.82	17.82	-0.39%	8,280,041
Apr 24, 2026	18.06	18.07	17.86	17.89	17.89	-0.89%	7,000,972
Apr 23, 2026	18.12	18.18	18.03	18.05	18.05	-0.44%	6,582,309
Apr 22, 2026	18.11	18.15	18.03	18.13	18.13	-	7,294,324
Apr 21, 2026	18.13	18.26	18.08	18.13	18.13	-0.28%	6,192,945
Apr 20, 2026	18.22	18.29	18.14	18.18	18.18	-0.66%	8,270,997
Apr 17, 2026	18.57	18.62	18.23	18.30	18.30	-1.72%	8,844,093
Apr 16, 2026	18.68	18.79	18.52	18.62	18.62	-0.27%	11,551,340
Apr 15, 2026	18.26	18.71	18.19	18.67	18.67	2.70%	18,968,295
Apr 14, 2026	18.25	18.25	18.00	18.18	18.18	0.17%	8,266,392
Apr 13, 2026	18.23	18.25	18.06	18.15	18.15	-0.60%	7,716,458
Apr 10, 2026	18.30	18.44	18.22	18.26	18.26	0.16%	7,720,696
Apr 9, 2026	18.44	18.70	18.20	18.23	18.23	-1.78%	11,634,900
Apr 8, 2026	18.55	18.64	18.35	18.56	18.56	0.81%	13,677,420
Apr 7, 2026	18.56	18.57	18.20	18.41	18.41	-0.86%	7,617,900
Apr 3, 2026	18.73	18.84	18.55	18.57	18.57	-1.69%	10,386,990
Apr 2, 2026	18.81	19.00	18.72	18.89	18.89	0.53%	14,078,380
Apr 1, 2026	18.69	18.84	18.48	18.79	18.79	1.18%	14,539,740
Mar 31, 2026	18.53	18.73	18.50	18.57	18.57	-0.43%	8,212,540
Mar 30, 2026	18.37	18.69	18.33	18.65	18.65	0.87%	10,723,380
Mar 27, 2026	17.97	18.59	17.95	18.49	18.49	2.32%	11,181,220
Mar 26, 2026	18.23	18.38	18.01	18.07	18.07	-0.88%	6,803,387
Mar 25, 2026	18.15	18.27	18.04	18.23	18.23	1.05%	7,121,860
Mar 24, 2026	17.91	18.15	17.72	18.04	18.04	1.92%	9,856,332
Mar 23, 2026	18.74	18.75	17.69	17.70	17.70	-5.09%	20,429,430
Mar 20, 2026	18.45	18.88	18.38	18.65	18.65	2.92%	29,513,820
Mar 19, 2026	18.17	18.25	18.04	18.12	18.12	-0.71%	4,548,925
Mar 18, 2026	18.29	18.29	18.10	18.25	18.25	0.05%	4,818,167
Mar 17, 2026	18.24	18.38	18.20	18.24	18.24	0.11%	5,012,087
Mar 16, 2026	18.20	18.28	18.11	18.22	18.22	-	4,716,600
Mar 13, 2026	18.20	18.35	18.16	18.22	18.22	-0.05%	5,516,449
Mar 12, 2026	18.18	18.24	18.12	18.23	18.23	0.33%	4,705,842
Mar 11, 2026	18.19	18.20	18.06	18.17	18.17	-	4,180,773
Mar 10, 2026	18.12	18.22	18.05	18.17	18.17	0.33%	5,227,133
Mar 9, 2026	18.06	18.18	17.99	18.11	18.11	-0.49%	7,109,560
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