SHA:600420 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	10.19	10.20	10.12	10.12	10.12	-0.69%	6,119,295
Dec 26, 2025	10.18	10.23	10.16	10.19	10.19	0.10%	5,671,002
Dec 25, 2025	10.20	10.21	10.14	10.18	10.18	-0.10%	7,618,517
Dec 24, 2025	10.18	10.21	10.12	10.19	10.19	0.20%	6,797,898
Dec 23, 2025	10.28	10.31	10.17	10.17	10.17	-1.07%	5,587,400
Dec 22, 2025	10.33	10.34	10.27	10.28	10.28	-0.48%	4,630,600
Dec 19, 2025	10.31	10.37	10.27	10.33	10.33	0.39%	6,534,240
Dec 18, 2025	10.20	10.31	10.17	10.29	10.29	0.68%	6,493,760
Dec 17, 2025	10.18	10.23	10.10	10.22	10.22	0.39%	6,693,220
Dec 16, 2025	10.26	10.28	10.18	10.18	10.18	-0.78%	4,688,130
Dec 15, 2025	10.22	10.29	10.18	10.26	10.26	0.10%	4,850,200
Dec 12, 2025	10.21	10.36	10.17	10.25	10.25	0.10%	8,217,939
Dec 11, 2025	10.19	10.29	10.12	10.24	10.24	0.79%	8,499,220
Dec 10, 2025	10.22	10.22	10.09	10.16	10.16	-0.39%	5,488,936
Dec 9, 2025	10.26	10.29	10.19	10.20	10.20	-0.78%	5,342,110
Dec 8, 2025	10.33	10.37	10.27	10.28	10.28	-0.48%	6,890,131
Dec 5, 2025	10.31	10.33	10.22	10.33	10.33	0.19%	6,546,540
Dec 4, 2025	10.34	10.34	10.26	10.31	10.31	-0.19%	4,325,762
Dec 3, 2025	10.27	10.34	10.24	10.33	10.33	0.58%	5,169,200
Dec 2, 2025	10.30	10.32	10.24	10.27	10.27	-0.48%	4,936,534
Dec 1, 2025	10.29	10.34	10.26	10.32	10.32	0.29%	4,557,854
Nov 28, 2025	10.29	10.33	10.19	10.29	10.29	-0.19%	5,854,929
Nov 27, 2025	10.34	10.35	10.25	10.31	10.31	-0.48%	4,917,019
Nov 26, 2025	10.28	10.55	10.28	10.36	10.36	0.78%	9,009,417
Nov 25, 2025	10.23	10.34	10.17	10.28	10.28	0.78%	6,832,903
Nov 24, 2025	10.24	10.26	10.17	10.20	10.20	0.20%	5,947,911
Nov 21, 2025	10.40	10.45	10.16	10.18	10.18	-2.21%	11,933,730