SHA:600449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	12.90	13.06	12.80	12.95	12.95	0.39%	5,475,235
Jun 12, 2026	12.54	12.98	12.50	12.90	12.90	3.37%	6,356,200
Jun 11, 2026	13.00	13.10	12.32	12.48	12.48	-5.53%	7,645,300
Jun 10, 2026	13.04	13.54	12.95	13.21	13.21	1.30%	7,189,300
Jun 9, 2026	12.98	13.08	12.71	13.04	13.04	0.69%	5,696,970
Jun 8, 2026	12.62	13.02	12.42	12.95	12.95	0.70%	9,025,014
Jun 5, 2026	13.12	13.26	12.72	12.86	12.86	-2.35%	7,222,500
Jun 4, 2026	13.60	13.82	13.07	13.17	13.17	-3.16%	6,869,388
Jun 3, 2026	13.90	13.95	13.53	13.76	13.60	-1.29%	9,643,517
Jun 2, 2026	14.45	14.48	13.85	13.94	13.78	-3.86%	9,612,600
Jun 1, 2026	14.46	14.65	14.33	14.50	14.33	0.42%	5,772,396
May 29, 2026	15.01	15.36	14.32	14.44	14.27	-2.89%	13,256,510
May 28, 2026	14.70	15.01	14.51	14.87	14.70	0.95%	8,118,654
May 27, 2026	15.20	15.20	14.67	14.73	14.56	-1.93%	8,583,810
May 26, 2026	14.89	15.07	14.68	15.02	14.85	0.40%	9,298,725
May 25, 2026	14.82	15.12	14.72	14.96	14.79	0.67%	9,240,748
May 22, 2026	13.98	15.28	13.96	14.86	14.69	6.60%	17,795,510
May 21, 2026	14.53	14.63	13.90	13.94	13.78	-4.91%	13,531,760
May 20, 2026	14.45	14.83	14.44	14.66	14.49	0.55%	9,772,800
May 19, 2026	14.75	14.98	14.42	14.58	14.41	-0.34%	13,629,900
May 18, 2026	14.62	14.84	14.43	14.63	14.46	-1.28%	14,060,450
May 15, 2026	15.28	15.38	14.68	14.82	14.65	-3.70%	30,277,010
May 14, 2026	13.98	15.39	13.90	15.39	15.21	10.01%	27,240,880
May 13, 2026	13.84	14.20	13.73	13.99	13.83	1.45%	7,667,561
May 12, 2026	13.95	13.98	13.62	13.79	13.63	-1.15%	6,678,204
May 11, 2026	13.41	13.98	13.35	13.95	13.79	4.18%	14,606,950
May 8, 2026	13.13	13.45	13.13	13.39	13.23	1.29%	5,815,000
May 7, 2026	13.18	13.43	13.06	13.22	13.07	0.08%	6,390,520
May 6, 2026	12.94	13.39	12.94	13.21	13.06	2.32%	8,310,656
Apr 30, 2026	12.85	12.94	12.78	12.91	12.76	0.31%	3,700,600
Apr 29, 2026	12.78	12.94	12.73	12.87	12.72	0.23%	3,812,200
Apr 28, 2026	12.78	12.88	12.62	12.84	12.69	0.08%	4,936,100
Apr 27, 2026	12.68	12.95	12.56	12.83	12.68	1.58%	6,244,684
Apr 24, 2026	12.71	12.78	12.54	12.63	12.48	-1.56%	4,923,181
Apr 23, 2026	12.58	12.93	12.47	12.83	12.68	2.31%	6,924,592
Apr 22, 2026	12.66	12.66	12.48	12.54	12.39	-1.03%	3,579,791
Apr 21, 2026	12.73	12.73	12.57	12.67	12.52	-0.63%	3,208,300
Apr 20, 2026	12.81	12.87	12.66	12.75	12.60	-1.16%	4,495,568
Apr 17, 2026	13.03	13.04	12.82	12.90	12.75	-0.46%	3,742,592
Apr 16, 2026	12.62	13.11	12.58	12.96	12.81	2.94%	6,461,491
Apr 15, 2026	12.80	12.83	12.55	12.59	12.44	-1.41%	3,522,297
Apr 14, 2026	12.89	13.05	12.67	12.77	12.62	-0.39%	4,579,000
Apr 13, 2026	12.56	12.95	12.45	12.82	12.67	1.99%	5,118,900
Apr 10, 2026	12.52	12.70	12.52	12.57	12.42	0.96%	3,885,000
Apr 9, 2026	12.66	12.80	12.42	12.45	12.31	-2.12%	4,183,000
Apr 8, 2026	12.55	12.80	12.50	12.72	12.57	3.41%	5,646,166
Apr 7, 2026	12.29	12.37	12.16	12.30	12.16	0.82%	3,307,500
Apr 3, 2026	12.50	12.55	12.16	12.20	12.06	-2.40%	5,102,568
Apr 2, 2026	12.70	12.86	12.35	12.50	12.35	-3.03%	6,608,994
Apr 1, 2026	13.00	13.10	12.77	12.89	12.74	1.10%	5,312,862