SHA:600449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.56	13.63	13.41	13.54	13.54	0.45%	5,252,827
Feb 26, 2026	13.57	13.67	13.43	13.48	13.48	-0.81%	5,269,088
Feb 25, 2026	13.55	13.79	13.55	13.59	13.59	0.37%	6,121,569
Feb 24, 2026	13.55	13.74	13.38	13.54	13.54	-	6,092,143
Feb 13, 2026	13.80	13.85	13.52	13.54	13.54	-0.59%	7,611,296
Feb 12, 2026	13.90	13.96	13.61	13.62	13.62	-0.07%	7,499,585
Feb 11, 2026	13.49	13.92	13.44	13.63	13.63	0.52%	10,354,100
Feb 10, 2026	13.40	13.60	13.33	13.56	13.56	1.12%	6,364,905
Feb 9, 2026	13.30	13.45	13.23	13.41	13.41	1.51%	6,217,357
Feb 6, 2026	13.26	13.39	13.19	13.21	13.21	-0.75%	4,837,100
Feb 5, 2026	13.16	13.66	13.16	13.31	13.31	1.14%	11,406,910
Feb 4, 2026	13.12	13.23	13.02	13.16	13.16	0.61%	4,243,800
Feb 3, 2026	13.00	13.13	12.94	13.08	13.08	1.08%	4,812,559
Feb 2, 2026	13.14	13.29	12.92	12.94	12.94	-2.78%	6,710,800
Jan 30, 2026	13.30	13.40	13.15	13.31	13.31	-0.08%	4,631,585
Jan 29, 2026	13.30	13.40	13.20	13.32	13.32	-0.22%	5,429,749
Jan 28, 2026	13.18	13.47	13.16	13.35	13.35	1.14%	6,480,048
Jan 27, 2026	13.40	13.40	13.05	13.20	13.20	-1.35%	7,353,288
Jan 26, 2026	13.38	13.41	13.24	13.38	13.38	-0.22%	8,807,042
Jan 23, 2026	13.45	13.47	13.35	13.41	13.41	0.07%	5,319,221
Jan 22, 2026	13.28	13.40	13.20	13.40	13.40	1.36%	7,895,898
Jan 21, 2026	13.08	13.28	13.01	13.22	13.22	0.84%	4,755,562
Jan 20, 2026	13.01	13.27	12.95	13.11	13.11	0.77%	7,052,930
Jan 19, 2026	12.81	13.06	12.75	13.01	13.01	1.48%	5,052,885
Jan 16, 2026	12.81	12.87	12.68	12.82	12.82	-	5,495,759
Jan 15, 2026	12.84	12.84	12.71	12.82	12.82	-0.31%	4,712,427
Jan 14, 2026	12.71	12.90	12.64	12.86	12.86	2.31%	9,772,886
Jan 13, 2026	12.71	12.75	12.56	12.57	12.57	-0.87%	5,544,708
Jan 12, 2026	12.59	12.68	12.53	12.68	12.68	0.63%	5,910,498
Jan 9, 2026	12.59	12.62	12.53	12.60	12.60	0.08%	4,869,314
Jan 8, 2026	12.48	12.64	12.45	12.59	12.59	1.21%	4,923,236
Jan 7, 2026	12.66	12.66	12.41	12.44	12.44	-1.11%	5,073,953
Jan 6, 2026	12.43	12.58	12.39	12.58	12.58	1.29%	4,531,021
Jan 5, 2026	12.42	12.47	12.36	12.42	12.42	0.49%	4,662,975
Dec 31, 2025	12.33	12.40	12.27	12.36	12.36	0.24%	2,065,985
Dec 30, 2025	12.38	12.45	12.32	12.33	12.33	-0.48%	2,724,305
Dec 29, 2025	12.50	12.53	12.36	12.39	12.39	-0.80%	2,802,869
Dec 26, 2025	12.64	12.69	12.46	12.49	12.49	-0.95%	3,240,093
Dec 25, 2025	12.45	12.72	12.45	12.61	12.61	0.96%	3,701,140
Dec 24, 2025	12.45	12.53	12.40	12.49	12.49	0.81%	3,048,680
Dec 23, 2025	12.58	12.60	12.38	12.39	12.39	-1.27%	3,773,074
Dec 22, 2025	12.49	12.64	12.42	12.55	12.55	0.80%	3,498,243
Dec 19, 2025	12.33	12.56	12.33	12.45	12.45	0.40%	3,494,574
Dec 18, 2025	12.23	12.48	12.23	12.40	12.40	0.65%	3,502,500
Dec 17, 2025	12.21	12.36	12.13	12.32	12.32	0.74%	3,747,379
Dec 16, 2025	12.38	12.45	12.21	12.23	12.23	-1.69%	3,778,879
Dec 15, 2025	12.35	12.57	12.25	12.44	12.44	0.24%	6,086,798
Dec 12, 2025	12.61	12.61	12.39	12.41	12.41	-1.12%	8,125,616
Dec 11, 2025	12.68	12.69	12.53	12.55	12.55	-1.03%	3,329,087
Dec 10, 2025	12.81	12.81	12.53	12.68	12.68	-0.70%	5,151,764