SHA:600449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.53	12.58	12.42	12.48	12.48	-0.08%	3,876,400
Sep 29, 2026	12.35	12.52	12.33	12.49	12.49	0.56%	3,712,402
Sep 28, 2026	12.70	12.71	12.32	12.42	12.42	-2.28%	6,420,102
Sep 24, 2026	13.01	13.10	12.66	12.71	12.71	-3.05%	7,573,700
Sep 23, 2026	13.10	13.18	13.00	13.11	13.11	0.08%	6,570,989
Sep 22, 2026	13.20	13.33	13.08	13.10	13.10	-1.13%	7,477,040
Sep 21, 2026	13.14	13.38	12.95	13.25	13.25	-0.08%	14,111,496
Sep 18, 2026	12.76	13.56	12.74	13.26	13.26	3.92%	23,667,232
Sep 17, 2026	12.46	12.88	12.35	12.76	12.76	2.16%	10,340,170
Sep 16, 2026	12.23	12.61	12.07	12.49	12.49	2.04%	8,040,259
Sep 15, 2026	12.76	12.90	12.23	12.24	12.24	-3.70%	8,529,699
Sep 14, 2026	12.31	12.73	12.20	12.71	12.71	3.08%	10,159,900
Sep 11, 2026	12.47	12.49	12.21	12.33	12.33	-1.28%	10,208,200
Sep 10, 2026	12.48	12.65	12.45	12.49	12.49	-0.64%	4,212,400
Sep 9, 2026	12.67	12.68	12.48	12.57	12.57	-1.10%	6,024,200
Sep 8, 2026	12.58	12.77	12.55	12.71	12.71	0.95%	8,892,800
Sep 7, 2026	12.53	12.73	12.42	12.59	12.59	0.16%	7,175,110
Sep 4, 2026	12.62	12.86	12.50	12.57	12.57	-0.32%	9,792,708
Sep 3, 2026	12.60	12.70	12.50	12.61	12.61	0.40%	8,066,463
Sep 2, 2026	12.39	12.82	12.31	12.56	12.56	1.05%	10,474,930
Sep 1, 2026	12.65	12.74	12.21	12.43	12.43	-1.11%	10,500,990
Aug 31, 2026	12.66	12.83	12.39	12.57	12.57	-1.41%	10,534,800
Aug 28, 2026	12.44	13.02	12.35	12.75	12.75	2.08%	14,538,474
Aug 27, 2026	12.50	12.68	12.44	12.49	12.49	-1.26%	11,897,120
Aug 26, 2026	12.50	13.20	12.50	12.65	12.65	0.88%	17,319,660
Aug 25, 2026	12.98	13.29	12.52	12.54	12.54	-5.07%	21,043,590
Aug 24, 2026	12.56	13.45	12.35	13.21	13.21	7.40%	35,570,423
Aug 21, 2026	11.81	12.40	11.72	12.30	12.30	2.84%	17,733,994
Aug 20, 2026	11.65	12.22	11.63	11.96	11.96	3.64%	13,495,500
Aug 19, 2026	11.80	11.92	11.51	11.54	11.54	-3.19%	10,737,904
Aug 18, 2026	12.16	12.18	11.82	11.92	11.92	-2.13%	12,172,800
Aug 17, 2026	11.62	12.31	11.62	12.18	12.18	3.66%	27,848,380
Aug 14, 2026	11.90	11.98	11.50	11.75	11.75	-2.41%	21,275,249
Aug 13, 2026	12.56	12.66	12.01	12.04	12.04	-4.82%	32,621,431
Aug 12, 2026	12.45	12.79	12.22	12.65	12.65	0.56%	44,155,758
Aug 11, 2026	12.56	13.11	12.56	12.58	12.58	-9.82%	64,684,065
Aug 10, 2026	13.95	13.95	13.95	13.95	13.95	-10.00%	3,466,300
Aug 7, 2026	14.00	15.50	13.80	15.50	15.50	10.01%	33,007,670
Aug 6, 2026	13.79	15.16	13.71	14.09	14.09	2.25%	28,727,766
Aug 5, 2026	13.53	14.03	13.40	13.78	13.78	1.40%	11,947,800
Aug 4, 2026	13.12	13.67	12.99	13.59	13.59	2.95%	12,829,335
Aug 3, 2026	13.00	13.49	12.85	13.20	13.20	0.92%	16,897,157
Jul 31, 2026	12.25	13.08	11.91	13.08	13.08	10.01%	11,025,831
Jul 30, 2026	12.14	12.54	11.79	11.89	11.89	-0.42%	6,960,711
Jul 29, 2026	11.82	12.13	11.75	11.94	11.94	0.93%	5,085,100
Jul 28, 2026	11.84	11.93	11.68	11.83	11.83	-0.08%	3,707,500
Jul 27, 2026	11.65	11.89	11.64	11.84	11.84	1.20%	4,762,600
Jul 24, 2026	12.32	12.39	11.68	11.70	11.70	-4.80%	10,948,800
Jul 23, 2026	11.20	12.29	11.18	12.29	12.29	10.03%	10,285,800
Jul 22, 2026	10.95	11.18	10.88	11.17	11.17	1.55%	4,426,700