SHA:600449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.61	13.71	13.32	13.34	13.34	-1.55%	7,260,242
Mar 19, 2026	13.44	13.78	13.44	13.55	13.55	-0.88%	7,950,601
Mar 18, 2026	13.60	13.71	13.37	13.67	13.67	1.11%	8,359,705
Mar 17, 2026	13.28	14.08	13.28	13.52	13.52	1.81%	14,954,090
Mar 16, 2026	13.57	13.60	13.16	13.28	13.28	-2.57%	9,138,795
Mar 13, 2026	13.74	13.86	13.55	13.63	13.63	-1.16%	8,284,800
Mar 12, 2026	13.68	13.92	13.68	13.79	13.79	-0.07%	6,154,977
Mar 11, 2026	13.68	13.81	13.57	13.80	13.80	0.15%	9,704,984
Mar 10, 2026	13.75	14.07	13.62	13.78	13.78	1.17%	11,452,480
Mar 9, 2026	13.27	13.67	13.20	13.62	13.62	1.49%	9,527,887
Mar 6, 2026	12.91	13.44	12.90	13.42	13.42	3.71%	8,850,333
Mar 5, 2026	12.86	13.09	12.81	12.94	12.94	2.86%	8,463,727
Mar 4, 2026	12.63	12.79	12.52	12.58	12.58	-1.10%	5,630,668
Mar 3, 2026	13.21	13.26	12.70	12.72	12.72	-3.71%	8,365,571
Mar 2, 2026	13.38	13.43	13.09	13.21	13.21	-2.44%	8,545,052
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