SHA:600428 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	38,878,960
Aug 14, 2026	11.91	12.05	11.68	11.81	11.81	-0.34%	34,836,370
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%	69,553,160
Aug 11, 2026	11.48	11.82	11.40	11.43	11.43	-1.89%	52,055,170
Aug 10, 2026	11.82	12.07	11.53	11.65	11.65	-2.51%	75,393,800
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%	64,524,840
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
Jul 21, 2026	11.01	11.11	10.55	10.90	10.58	-2.42%	117,823,660
Jul 20, 2026	10.72	11.45	10.31	11.17	10.85	5.78%	124,328,899
Jul 17, 2026	10.40	11.02	10.34	10.56	10.25	1.54%	99,739,446
Jul 16, 2026	10.58	10.74	10.28	10.40	10.10	-1.61%	91,724,256
Jul 15, 2026	10.27	10.85	10.10	10.57	10.26	-0.09%	116,303,253
Jul 14, 2026	9.98	10.64	9.71	10.58	10.27	7.74%	184,010,304
Jul 13, 2026	9.15	9.89	9.15	9.82	9.54	9.23%	217,908,089
Jul 10, 2026	8.98	8.99	8.80	8.99	8.73	10.04%	40,442,087
Jul 9, 2026	8.23	8.28	7.99	8.17	7.93	-0.37%	28,125,900
Jul 8, 2026	8.36	8.53	8.18	8.20	7.96	-1.09%	25,771,900
Jul 7, 2026	8.64	8.66	8.27	8.29	8.05	-4.05%	25,669,800
Jul 6, 2026	8.57	8.74	8.52	8.64	8.39	0.12%	31,266,658
Jul 3, 2026	8.60	8.74	8.50	8.63	8.38	1.17%	36,381,843
Jul 2, 2026	8.20	8.65	8.18	8.53	8.28	3.65%	57,436,854
Jul 1, 2026	7.78	8.42	7.78	8.23	7.99	5.38%	63,693,221
Jun 30, 2026	8.25	8.25	7.69	7.81	7.58	-5.33%	43,351,900
Jun 29, 2026	8.05	8.26	7.70	8.25	8.01	1.98%	45,447,434
Jun 26, 2026	8.13	8.25	8.00	8.09	7.86	-1.10%	31,971,100
Jun 25, 2026	8.11	8.45	7.99	8.18	7.94	0.25%	45,574,096
Jun 24, 2026	8.40	8.64	8.14	8.16	7.92	-2.39%	40,584,573
Jun 23, 2026	8.20	8.54	8.15	8.36	8.12	2.58%	60,982,551
Jun 22, 2026	7.86	8.18	7.69	8.15	7.91	3.69%	34,036,698
Jun 18, 2026	7.92	8.00	7.75	7.86	7.63	-1.26%	23,957,040
Jun 17, 2026	7.94	8.08	7.88	7.96	7.73	0.38%	26,777,320
Jun 16, 2026	8.12	8.19	7.90	7.93	7.70	-3.17%	33,041,140
Jun 15, 2026	8.18	8.43	7.99	8.19	7.95	2.50%	52,144,950
Jun 12, 2026	7.83	8.19	7.83	7.99	7.76	2.04%	53,984,810