SHA:600428 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.45	10.77	10.45	10.71	10.71	2.78%	25,777,034
Sep 29, 2026	10.74	10.74	10.33	10.42	10.42	-3.52%	36,611,210
Sep 28, 2026	11.05	11.05	10.72	10.80	10.80	-2.35%	23,617,948
Sep 24, 2026	11.15	11.39	11.00	11.06	11.06	-1.51%	23,309,001
Sep 23, 2026	11.30	11.40	11.18	11.23	11.23	-0.97%	18,894,410
Sep 22, 2026	11.51	11.52	11.16	11.34	11.34	-1.48%	31,396,214
Sep 21, 2026	11.24	11.65	11.15	11.51	11.51	3.04%	45,211,421
Sep 18, 2026	11.08	11.30	10.90	11.17	11.17	0.63%	28,948,412
Sep 17, 2026	11.00	11.27	10.84	11.10	11.10	0.54%	39,639,586
Sep 16, 2026	11.12	11.22	10.78	11.04	11.04	-0.45%	37,145,529
Sep 15, 2026	11.28	11.33	11.04	11.09	11.09	-2.20%	28,849,300
Sep 14, 2026	11.20	11.59	11.17	11.34	11.34	0.80%	40,640,491
Sep 11, 2026	11.30	11.39	10.90	11.25	11.25	-0.88%	51,245,090
Sep 10, 2026	11.74	11.85	11.12	11.35	11.35	-3.40%	47,361,469
Sep 9, 2026	11.27	11.89	11.21	11.75	11.75	3.62%	46,104,404
Sep 8, 2026	11.36	11.48	11.20	11.34	11.34	-0.09%	24,892,290
Sep 7, 2026	11.65	11.75	11.32	11.35	11.35	-2.66%	30,476,963
Sep 4, 2026	11.72	11.82	11.48	11.66	11.66	0.09%	40,733,550
Sep 3, 2026	11.14	11.92	11.12	11.65	11.65	4.30%	73,816,705
Sep 2, 2026	11.69	11.79	11.15	11.17	11.17	-4.28%	41,728,026
Sep 1, 2026	11.53	11.98	11.51	11.67	11.67	1.57%	52,606,700
Aug 31, 2026	11.55	11.65	11.30	11.49	11.49	0.17%	58,061,913
Aug 28, 2026	11.05	11.64	11.03	11.47	11.47	4.46%	64,296,885
Aug 27, 2026	11.07	11.24	10.85	10.98	10.98	-1.52%	52,792,917
Aug 26, 2026	11.20	11.47	11.11	11.15	11.15	-0.98%	35,361,137
Aug 25, 2026	11.36	11.50	11.16	11.26	11.26	-0.79%	42,774,593
Aug 24, 2026	11.79	11.84	11.35	11.35	11.35	-4.06%	38,439,868
Aug 21, 2026	11.51	11.90	11.30	11.83	11.83	3.05%	42,166,776
Aug 20, 2026	11.92	12.17	11.36	11.48	11.48	-3.69%	50,985,823
Aug 19, 2026	12.09	12.18	11.85	11.92	11.92	-1.41%	47,436,570
Aug 18, 2026	11.81	12.35	11.78	12.09	12.09	2.28%	44,619,700
Aug 17, 2026	11.83	11.99	11.51	11.82	11.82	0.08%	38,878,964
Aug 14, 2026	11.91	12.05	11.68	11.81	11.81	-0.34%	34,836,378
Aug 13, 2026	12.00	12.52	11.84	11.85	11.85	-1.74%	62,506,674
Aug 12, 2026	11.45	12.26	11.37	12.06	12.06	5.51%	69,553,161
Aug 11, 2026	11.48	11.82	11.40	11.43	11.43	-1.89%	52,055,179
Aug 10, 2026	11.82	12.07	11.53	11.65	11.65	-2.51%	75,393,802
Aug 7, 2026	11.98	12.13	11.77	11.95	11.95	-0.42%	66,880,281
Aug 6, 2026	11.71	12.12	11.63	12.00	12.00	2.30%	73,059,307
Aug 5, 2026	11.58	11.88	11.20	11.73	11.73	1.30%	65,894,823
Aug 4, 2026	11.35	11.73	11.19	11.58	11.58	2.03%	62,042,569
Aug 3, 2026	11.47	11.68	11.11	11.35	11.35	0.35%	60,478,053
Jul 31, 2026	10.51	11.49	10.51	11.31	11.31	3.01%	72,521,326
Jul 30, 2026	11.01	11.50	10.84	10.98	10.98	0.60%	67,477,762
Jul 29, 2026	11.05	11.32	10.75	11.24	10.92	0.36%	64,524,844
Jul 28, 2026	10.83	11.32	10.66	11.20	10.88	3.70%	77,380,479
Jul 27, 2026	10.20	10.86	10.13	10.80	10.49	1.03%	66,726,022
Jul 24, 2026	11.00	11.25	10.69	10.69	10.38	-3.17%	62,074,793
Jul 23, 2026	10.96	11.13	10.78	11.04	10.72	-0.72%	67,739,350
Jul 22, 2026	11.02	11.55	10.83	11.12	10.80	2.02%	112,714,671