SHA:600420 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	9.10	9.22	9.10	9.20	9.20	0.77%	3,931,591
May 18, 2026	9.26	9.27	9.04	9.13	9.13	-1.40%	8,592,066
May 15, 2026	9.39	9.40	9.26	9.26	9.26	-1.49%	8,381,185
May 14, 2026	9.47	9.47	9.37	9.40	9.40	-0.63%	8,085,824
May 13, 2026	9.55	9.58	9.41	9.46	9.46	-0.94%	12,855,039
May 12, 2026	9.66	9.68	9.54	9.55	9.55	-0.83%	7,976,324
May 11, 2026	9.52	9.63	9.52	9.63	9.63	0.21%	8,837,200
May 8, 2026	9.64	9.68	9.58	9.61	9.61	-0.31%	8,035,700
May 7, 2026	9.61	9.67	9.58	9.64	9.64	0.10%	5,633,520
May 6, 2026	9.59	9.64	9.57	9.63	9.63	0.42%	7,204,705
Apr 30, 2026	9.59	9.60	9.45	9.59	9.59	-0.10%	8,811,293
Apr 29, 2026	9.53	9.63	9.53	9.60	9.60	0.42%	5,790,000
Apr 28, 2026	9.58	9.66	9.50	9.56	9.56	-0.31%	9,639,245
Apr 27, 2026	9.73	9.73	9.58	9.59	9.59	-1.24%	8,798,213
Apr 24, 2026	9.75	9.76	9.68	9.71	9.71	-0.61%	6,760,213
Apr 23, 2026	9.76	9.78	9.69	9.77	9.77	0.10%	7,211,853
Apr 22, 2026	9.71	9.77	9.71	9.76	9.76	0.10%	5,841,659
Apr 21, 2026	9.73	9.80	9.71	9.75	9.75	0.21%	6,494,700
Apr 20, 2026	9.83	9.84	9.70	9.73	9.73	-0.82%	10,106,784
Apr 17, 2026	9.88	9.89	9.74	9.81	9.81	-1.11%	8,897,114
Apr 16, 2026	9.96	9.99	9.87	9.92	9.92	-0.80%	9,313,591
Apr 15, 2026	9.87	10.05	9.79	10.00	10.00	1.94%	18,621,120
Apr 14, 2026	9.84	9.87	9.71	9.81	9.81	-0.20%	13,362,347
Apr 13, 2026	9.80	9.94	9.68	9.83	9.83	-5.48%	31,620,408
Apr 10, 2026	10.41	10.53	10.35	10.40	10.40	0.39%	8,384,535
Apr 9, 2026	10.53	10.68	10.33	10.36	10.36	-1.99%	12,357,000
Apr 8, 2026	10.65	10.68	10.47	10.57	10.57	0.57%	14,652,726
Apr 7, 2026	10.62	10.63	10.29	10.51	10.51	-0.28%	10,872,360
Apr 3, 2026	10.70	10.72	10.51	10.54	10.54	-1.59%	10,618,000
Apr 2, 2026	10.73	10.83	10.67	10.71	10.71	-0.37%	13,926,000
Apr 1, 2026	10.69	10.80	10.52	10.75	10.75	1.32%	15,109,700
Mar 31, 2026	10.69	10.87	10.57	10.61	10.61	-0.84%	12,284,705
Mar 30, 2026	10.30	10.72	10.30	10.70	10.70	3.28%	18,730,190
Mar 27, 2026	10.06	10.38	10.03	10.36	10.36	2.37%	10,540,905
Mar 26, 2026	10.07	10.23	10.05	10.12	10.12	0.20%	9,615,190
Mar 25, 2026	10.01	10.14	9.96	10.10	10.10	1.30%	10,589,405
Mar 24, 2026	9.96	9.99	9.78	9.97	9.97	1.42%	10,252,548
Mar 23, 2026	10.37	10.37	9.72	9.83	9.83	-5.66%	21,717,400
Mar 20, 2026	10.58	10.66	10.40	10.42	10.42	-1.33%	8,889,900
Mar 19, 2026	10.67	10.72	10.52	10.56	10.56	-1.68%	7,518,160
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%	13,154,342
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