SHA:600449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	13.63	13.84	13.63	13.71	13.71	0.73%	3,730,800
Aug 4, 2025	13.53	13.65	13.51	13.61	13.61	-0.07%	4,909,361
Aug 1, 2025	13.54	13.70	13.54	13.62	13.62	-0.29%	5,944,747
Jul 31, 2025	13.90	14.17	13.63	13.66	13.66	-0.80%	9,905,319
Jul 30, 2025	13.92	13.92	13.72	13.77	13.77	-1.08%	7,066,281
Jul 29, 2025	13.90	14.00	13.78	13.92	13.92	-0.22%	8,658,418
Jul 28, 2025	14.08	14.13	13.91	13.95	13.95	-1.34%	9,232,475
Jul 25, 2025	14.35	14.35	14.12	14.14	14.14	-0.98%	10,356,978
Jul 24, 2025	14.08	14.39	14.08	14.28	14.28	0.92%	13,081,901
Jul 23, 2025	14.75	14.75	14.15	14.15	14.15	-4.52%	23,422,157
Jul 22, 2025	14.80	14.95	14.28	14.82	14.82	-1.59%	37,685,313
Jul 21, 2025	14.05	15.15	13.80	15.06	15.06	9.37%	42,209,735
Jul 18, 2025	13.68	13.78	13.66	13.77	13.77	0.66%	6,437,506
Jul 17, 2025	13.64	13.72	13.61	13.68	13.68	-0.07%	4,981,636
Jul 16, 2025	13.66	13.74	13.58	13.69	13.69	0.37%	5,948,506
Jul 15, 2025	13.64	13.78	13.55	13.64	13.64	-0.29%	7,707,272
Jul 14, 2025	13.80	13.93	13.60	13.68	13.68	1.79%	11,303,300
Jul 11, 2025	13.50	13.53	13.35	13.44	13.44	-0.30%	6,922,836
Jul 10, 2025	13.33	13.52	13.33	13.48	13.48	0.67%	6,347,901
Jul 9, 2025	13.40	13.70	13.35	13.39	13.39	-0.22%	9,621,700
Jul 8, 2025	13.12	13.42	13.12	13.42	13.42	2.05%	9,879,848
Jul 7, 2025	13.17	13.19	13.11	13.15	13.15	-0.45%	4,083,300
Jul 4, 2025	13.24	13.35	13.13	13.21	13.21	-0.08%	7,622,103
Jul 3, 2025	13.20	13.32	13.17	13.22	13.22	0.23%	5,950,900
Jul 2, 2025	13.15	13.25	13.04	13.19	13.19	0.30%	6,405,635
Jul 1, 2025	13.16	13.22	13.11	13.15	13.15	-0.08%	4,160,400
Jun 30, 2025	13.17	13.19	13.10	13.16	13.16	-0.15%	4,827,000
Jun 27, 2025	13.10	13.23	13.09	13.18	13.18	0.69%	4,872,300
Jun 26, 2025	13.24	13.24	13.06	13.09	13.09	-0.98%	6,483,900
Jun 25, 2025	13.21	13.24	13.10	13.22	13.22	0.15%	5,376,000
Jun 24, 2025	13.20	13.24	13.02	13.20	13.20	1.93%	5,972,671
Jun 23, 2025	12.77	12.99	12.76	12.95	12.95	0.23%	3,101,370
Jun 20, 2025	12.85	13.07	12.82	12.92	12.92	0.31%	3,736,511
Jun 19, 2025	12.94	13.08	12.85	12.88	12.88	-0.92%	3,888,500
Jun 18, 2025	13.06	13.09	12.90	13.00	13.00	-0.38%	3,721,100
Jun 17, 2025	13.12	13.16	13.00	13.05	13.05	-0.53%	5,039,689
Jun 16, 2025	13.10	13.24	13.06	13.12	13.12	-0.15%	4,622,600
Jun 13, 2025	13.36	13.40	13.08	13.14	13.14	-2.38%	6,161,678
Jun 12, 2025	13.41	13.53	13.36	13.46	13.46	-0.30%	4,275,900
Jun 11, 2025	13.38	13.57	13.38	13.50	13.50	0.82%	4,696,652
Jun 10, 2025	13.81	13.81	13.27	13.39	13.39	-2.41%	9,859,707
Jun 9, 2025	13.77	13.88	13.52	13.72	13.72	0.07%	8,116,297
Jun 6, 2025	13.61	14.10	13.61	13.71	13.71	0.73%	11,544,133
Jun 5, 2025	13.49	13.76	13.40	13.61	13.61	0.89%	10,521,177
Jun 4, 2025	13.96	13.99	13.34	13.49	13.49	-2.95%	12,954,711
Jun 3, 2025	14.60	14.77	13.90	13.90	13.69	-	21,951,600
May 30, 2025	14.08	14.55	13.82	13.90	13.69	-0.43%	19,729,620
May 29, 2025	13.00	14.11	12.96	13.96	13.75	7.38%	21,130,218
May 28, 2025	13.06	13.12	12.95	13.00	12.80	-0.61%	3,370,468
May 27, 2025	13.17	13.19	12.94	13.08	12.88	-0.61%	4,603,906