SHA:600449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	13.34	13.58	13.29	13.44	13.44	0.90%	7,668,069
Oct 30, 2025	13.32	13.61	13.28	13.32	13.32	-0.30%	5,803,363
Oct 29, 2025	13.38	13.43	13.27	13.36	13.36	-0.45%	4,745,700
Oct 28, 2025	13.41	13.52	13.40	13.42	13.42	-0.22%	5,567,011
Oct 27, 2025	13.42	13.55	13.35	13.45	13.45	0.60%	7,037,227
Oct 24, 2025	13.42	13.49	13.34	13.37	13.37	-0.30%	4,944,064
Oct 23, 2025	13.35	13.42	13.20	13.41	13.41	0.30%	6,466,164
Oct 22, 2025	13.25	13.43	13.21	13.37	13.37	0.60%	5,253,001
Oct 21, 2025	13.22	13.32	13.16	13.29	13.29	0.08%	5,573,017
Oct 20, 2025	13.40	13.42	13.21	13.28	13.28	-0.90%	5,928,676
Oct 17, 2025	13.37	13.49	13.30	13.40	13.40	0.22%	6,344,456
Oct 16, 2025	13.49	13.49	13.27	13.37	13.37	-0.74%	4,256,702
Oct 15, 2025	13.33	13.53	13.33	13.47	13.47	1.13%	5,960,502
Oct 14, 2025	13.30	13.44	13.26	13.32	13.32	0.53%	5,203,930
Oct 13, 2025	13.05	13.30	13.00	13.25	13.25	-1.56%	5,399,302
Oct 10, 2025	13.28	13.51	13.21	13.46	13.46	1.36%	6,431,830
Oct 9, 2025	13.20	13.33	13.20	13.28	13.28	0.84%	5,664,020
Sep 30, 2025	13.09	13.23	13.09	13.17	13.17	0.38%	3,758,262
Sep 29, 2025	13.13	13.16	12.91	13.12	13.12	-0.23%	4,914,978
Sep 26, 2025	13.10	13.50	12.95	13.15	13.15	0.15%	6,484,955
Sep 25, 2025	13.20	13.29	13.04	13.13	13.13	0.15%	5,124,860
Sep 24, 2025	12.89	13.12	12.83	13.11	13.11	1.08%	4,624,300
Sep 23, 2025	13.09	13.09	12.74	12.97	12.97	-0.84%	6,500,202
Sep 22, 2025	13.25	13.26	13.01	13.08	13.08	-1.58%	5,858,402
Sep 19, 2025	13.19	13.33	13.14	13.29	13.29	0.53%	5,421,569
Sep 18, 2025	13.45	13.50	13.13	13.22	13.22	-2.00%	7,791,888
Sep 17, 2025	13.52	13.53	13.42	13.49	13.49	-0.22%	4,282,124
Sep 16, 2025	13.45	13.58	13.41	13.52	13.52	0.37%	4,072,400
Sep 15, 2025	13.51	13.61	13.45	13.47	13.47	-0.66%	4,364,164
Sep 12, 2025	13.53	13.73	13.48	13.56	13.56	0.15%	7,303,579
Sep 11, 2025	13.42	13.54	13.33	13.54	13.54	0.67%	5,187,420
Sep 10, 2025	13.41	13.55	13.37	13.45	13.45	0.37%	4,489,824
Sep 9, 2025	13.51	13.56	13.36	13.40	13.40	-0.52%	5,611,572
Sep 8, 2025	13.41	13.49	13.34	13.47	13.47	0.07%	5,629,020
Sep 5, 2025	13.33	13.46	13.22	13.46	13.46	0.98%	5,827,400
Sep 4, 2025	13.34	13.41	13.15	13.33	13.33	-	6,396,927
Sep 3, 2025	13.53	13.62	13.30	13.33	13.33	-1.62%	6,289,606
Sep 2, 2025	13.81	13.84	13.49	13.55	13.55	-1.88%	9,694,386
Sep 1, 2025	13.85	13.94	13.80	13.81	13.81	-0.22%	6,776,405
Aug 29, 2025	14.17	14.23	13.82	13.84	13.84	-2.33%	12,126,917
Aug 28, 2025	13.90	14.48	13.70	14.17	14.17	1.87%	17,478,009
Aug 27, 2025	14.39	14.47	13.90	13.91	13.91	-4.20%	17,013,691
Aug 26, 2025	14.30	14.85	14.23	14.52	14.52	1.54%	14,926,765
Aug 25, 2025	14.39	14.39	14.20	14.30	14.30	0.35%	10,407,405
Aug 22, 2025	14.10	14.25	14.07	14.25	14.25	0.99%	10,124,404
Aug 21, 2025	14.25	14.31	14.05	14.11	14.11	-0.91%	9,750,440
Aug 20, 2025	13.93	14.34	13.86	14.24	14.24	2.01%	13,243,364
Aug 19, 2025	13.95	14.03	13.89	13.96	13.96	0.07%	8,116,491
Aug 18, 2025	13.91	14.04	13.86	13.95	13.95	0.29%	10,952,164
Aug 15, 2025	13.71	13.91	13.68	13.91	13.91	1.53%	8,079,360