SHA:600444 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	19.27	19.47	19.11	19.20	19.20	-0.41%	3,468,900
Feb 12, 2026	19.35	19.54	19.10	19.28	19.28	-0.67%	2,738,851
Feb 11, 2026	19.20	19.62	19.19	19.41	19.41	0.57%	3,796,601
Feb 10, 2026	19.25	19.49	19.13	19.30	19.30	0.16%	3,920,000
Feb 9, 2026	19.20	19.58	19.01	19.27	19.27	4.56%	8,078,750
Feb 6, 2026	18.33	18.67	18.20	18.43	18.43	0.66%	2,417,634
Feb 5, 2026	18.47	18.55	18.08	18.31	18.31	-1.03%	2,089,500
Feb 4, 2026	18.43	18.85	18.30	18.50	18.50	0.98%	3,239,000
Feb 3, 2026	17.95	18.48	17.92	18.32	18.32	2.58%	2,813,200
Feb 2, 2026	18.09	18.39	17.81	17.86	17.86	-1.65%	2,724,201
Jan 30, 2026	17.86	18.18	17.75	18.16	18.16	1.40%	3,805,001
Jan 29, 2026	18.38	18.42	17.87	17.91	17.91	-2.72%	4,525,900
Jan 28, 2026	18.80	18.85	18.38	18.41	18.41	-1.87%	3,440,102
Jan 27, 2026	19.19	19.19	18.21	18.76	18.76	-2.09%	4,567,700
Jan 26, 2026	19.49	19.50	18.88	19.16	19.16	-1.39%	4,925,200
Jan 23, 2026	19.48	19.52	19.25	19.43	19.43	-	3,606,200
Jan 22, 2026	19.28	19.47	19.14	19.43	19.43	1.15%	3,790,001
Jan 21, 2026	18.95	19.25	18.77	19.21	19.21	1.00%	3,194,800
Jan 20, 2026	19.28	19.31	18.88	19.02	19.02	-1.45%	4,043,100
Jan 19, 2026	18.97	19.30	18.88	19.30	19.30	1.15%	3,475,200
Jan 16, 2026	19.24	19.39	18.82	19.08	19.08	-0.57%	3,883,600
Jan 15, 2026	19.00	19.20	18.91	19.19	19.19	0.47%	3,799,500
Jan 14, 2026	19.22	19.46	18.86	19.10	19.10	-1.24%	6,317,700
Jan 13, 2026	19.64	19.64	19.22	19.34	19.34	-1.98%	4,904,700
Jan 12, 2026	19.70	19.83	19.26	19.73	19.73	0.36%	8,686,300
Jan 9, 2026	19.23	19.68	19.18	19.66	19.66	1.34%	8,022,950
Jan 8, 2026	18.80	19.68	18.80	19.40	19.40	2.48%	8,307,600
Jan 7, 2026	18.56	19.07	18.45	18.93	18.93	1.88%	6,473,300
Jan 6, 2026	18.49	18.76	18.39	18.58	18.58	0.49%	4,764,850
Jan 5, 2026	18.50	18.66	18.21	18.49	18.49	0.87%	5,496,500
Dec 31, 2025	18.26	18.39	17.98	18.33	18.33	0.44%	3,147,900
Dec 30, 2025	18.25	18.36	17.98	18.25	18.25	-0.87%	3,712,400
Dec 29, 2025	18.76	18.76	18.35	18.41	18.41	-1.02%	3,711,800
Dec 26, 2025	18.86	18.87	18.44	18.60	18.60	-1.33%	3,639,100
Dec 25, 2025	18.52	18.90	18.35	18.85	18.85	1.89%	3,328,500
Dec 24, 2025	18.49	18.59	18.26	18.50	18.50	0.27%	2,748,500
Dec 23, 2025	18.55	18.61	18.17	18.45	18.45	-0.54%	4,085,900
Dec 22, 2025	18.61	19.00	18.45	18.55	18.55	-0.32%	6,568,500
Dec 19, 2025	18.24	19.17	18.24	18.61	18.61	3.91%	6,404,801
Dec 18, 2025	17.75	18.20	17.66	17.91	17.91	-	4,346,800
Dec 17, 2025	18.29	18.46	17.46	17.91	17.91	-2.61%	7,258,955
Dec 16, 2025	19.54	19.54	18.30	18.39	18.39	-5.89%	7,138,700
Dec 15, 2025	19.99	20.18	19.50	19.54	19.54	-2.20%	8,070,500
Dec 12, 2025	19.21	20.18	19.21	19.98	19.98	3.68%	10,831,200
Dec 11, 2025	19.55	19.95	19.27	19.27	19.27	-1.83%	4,411,000
Dec 10, 2025	19.20	19.98	19.15	19.63	19.63	2.08%	5,230,701
Dec 9, 2025	19.86	19.91	19.23	19.23	19.23	-3.17%	5,504,300
Dec 8, 2025	19.48	20.02	19.41	19.86	19.86	1.07%	8,185,200
Dec 5, 2025	18.50	19.77	18.39	19.65	19.65	6.10%	11,238,050
Dec 4, 2025	18.40	19.20	18.35	18.52	18.52	-	4,301,200