SHA:600444 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	18.75	18.81	18.40	18.52	18.52	-1.02%	3,348,700
Dec 2, 2025	18.91	18.91	18.55	18.71	18.71	-1.06%	4,090,000
Dec 1, 2025	19.14	19.38	18.84	18.91	18.91	-1.10%	4,738,800
Nov 28, 2025	18.75	19.19	18.47	19.12	19.12	1.97%	4,655,300
Nov 27, 2025	18.53	18.93	18.31	18.75	18.75	2.18%	5,923,000
Nov 26, 2025	18.44	19.19	18.19	18.35	18.35	-0.86%	6,860,100
Nov 25, 2025	18.52	18.68	18.38	18.51	18.51	0.16%	3,701,500
Nov 24, 2025	18.20	18.58	18.06	18.48	18.48	1.93%	4,996,500
Nov 21, 2025	18.88	19.29	18.10	18.13	18.13	-6.35%	8,090,900
Nov 20, 2025	18.92	19.76	18.83	19.36	19.36	2.65%	8,207,901
Nov 19, 2025	19.10	19.28	18.77	18.86	18.86	-0.79%	5,520,000
Nov 18, 2025	19.83	19.83	18.91	19.01	19.01	-4.42%	9,522,000
Nov 17, 2025	19.57	20.21	19.41	19.89	19.89	0.56%	8,714,105
Nov 14, 2025	20.48	20.59	19.75	19.78	19.78	-5.27%	12,939,900
Nov 13, 2025	21.50	21.59	20.38	20.88	20.88	-1.56%	15,662,300