SHA:600420 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	10.67	10.72	10.61	10.64	-	-0.93%	2,863,360
Mar 18, 2026	10.80	10.83	10.65	10.74	10.74	-0.28%	7,968,100
Mar 17, 2026	10.85	10.96	10.77	10.77	10.77	-0.83%	8,481,373
Mar 16, 2026	10.96	11.05	10.84	10.86	10.86	-0.91%	9,478,100
Mar 13, 2026	10.93	11.09	10.93	10.96	10.96	-0.09%	13,154,340
Mar 12, 2026	10.94	11.00	10.86	10.97	10.97	0.37%	10,116,700
Mar 11, 2026	10.98	10.99	10.81	10.93	10.93	-0.09%	8,461,583
Mar 10, 2026	10.90	10.96	10.82	10.94	10.94	0.83%	10,136,400
Mar 9, 2026	10.72	10.99	10.71	10.85	10.85	0.18%	17,380,200
Mar 6, 2026	10.52	10.91	10.52	10.83	10.83	2.85%	18,241,280
Mar 5, 2026	10.68	10.75	10.49	10.53	10.53	-0.28%	14,023,500
Mar 4, 2026	10.84	10.88	10.53	10.56	10.56	-2.49%	15,477,600
Mar 3, 2026	10.81	11.05	10.76	10.83	10.83	0.93%	23,653,590
Mar 2, 2026	10.60	10.82	10.59	10.73	10.73	0.37%	14,286,470
Feb 27, 2026	10.63	10.71	10.61	10.69	10.69	0.47%	6,617,521
Feb 26, 2026	10.72	10.74	10.60	10.64	10.64	-0.56%	7,765,170
Feb 25, 2026	10.63	10.80	10.61	10.70	10.70	0.66%	9,220,000
Feb 24, 2026	10.71	10.72	10.59	10.63	10.63	-	6,524,502
Feb 13, 2026	10.77	10.78	10.61	10.63	10.63	-1.12%	7,751,400
Feb 12, 2026	10.85	10.85	10.72	10.75	10.75	-0.83%	6,991,400
Feb 11, 2026	10.79	10.86	10.76	10.84	10.84	0.37%	8,234,312
Feb 10, 2026	10.77	10.85	10.70	10.80	10.80	0.28%	7,347,232
Feb 9, 2026	10.79	10.81	10.69	10.77	10.77	0.47%	7,914,307
Feb 6, 2026	10.72	10.88	10.66	10.72	10.72	0.47%	12,926,310
Feb 5, 2026	10.63	10.72	10.60	10.67	10.67	0.28%	8,325,334
Feb 4, 2026	10.48	10.65	10.45	10.64	10.64	1.14%	8,968,839
Feb 3, 2026	10.50	10.58	10.43	10.52	10.52	0.77%	7,717,648
Feb 2, 2026	10.58	10.71	10.44	10.44	10.44	-1.79%	10,653,620
Jan 30, 2026	10.62	10.74	10.52	10.63	10.63	-0.19%	8,872,600
Jan 29, 2026	10.58	10.67	10.50	10.65	10.65	0.38%	10,815,860
Jan 28, 2026	10.53	10.71	10.48	10.61	10.61	0.09%	12,055,620
Jan 27, 2026	10.70	10.80	10.44	10.60	10.60	-1.58%	15,597,270
Jan 26, 2026	10.63	10.78	10.54	10.77	10.77	1.70%	17,930,950
Jan 23, 2026	10.59	10.67	10.54	10.59	10.59	0.19%	10,371,040
Jan 22, 2026	10.55	10.60	10.49	10.57	10.57	-	9,927,096
Jan 21, 2026	10.61	10.63	10.49	10.57	10.57	-0.47%	7,329,741
Jan 20, 2026	10.59	10.67	10.55	10.62	10.62	0.38%	6,330,291
Jan 19, 2026	10.63	10.67	10.50	10.58	10.58	-0.47%	7,718,586
Jan 16, 2026	10.74	10.78	10.56	10.63	10.63	-0.75%	9,591,741
Jan 15, 2026	10.56	10.75	10.53	10.71	10.71	1.61%	12,937,660
Jan 14, 2026	10.64	10.74	10.47	10.54	10.54	-1.22%	16,212,990
Jan 13, 2026	10.65	10.73	10.59	10.67	10.67	-	12,570,914
Jan 12, 2026	10.58	10.68	10.56	10.67	10.67	0.76%	12,877,880
Jan 9, 2026	10.45	10.60	10.43	10.59	10.59	1.24%	14,265,400
Jan 8, 2026	10.39	10.48	10.37	10.46	10.46	0.48%	9,808,900
Jan 7, 2026	10.34	10.43	10.30	10.41	10.41	0.77%	12,752,990
Jan 6, 2026	10.25	10.34	10.23	10.33	10.33	0.88%	11,217,660
Jan 5, 2026	10.10	10.25	10.10	10.24	10.24	1.39%	9,649,381
Dec 31, 2025	10.12	10.14	10.09	10.10	10.10	-0.20%	3,869,600
Dec 30, 2025	10.12	10.16	10.09	10.12	10.12	-	7,399,857