SHA:600449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	12.85	12.94	12.78	12.91	12.91	0.31%	3,700,600
Apr 29, 2026	12.78	12.94	12.73	12.87	12.87	0.23%	3,812,200
Apr 28, 2026	12.78	12.88	12.62	12.84	12.84	0.08%	4,936,100
Apr 27, 2026	12.68	12.95	12.56	12.83	12.83	1.58%	6,244,684
Apr 24, 2026	12.71	12.78	12.54	12.63	12.63	-1.56%	4,923,181
Apr 23, 2026	12.58	12.93	12.47	12.83	12.83	2.31%	6,924,592
Apr 22, 2026	12.66	12.66	12.48	12.54	12.54	-1.03%	3,579,791
Apr 21, 2026	12.73	12.73	12.57	12.67	12.67	-0.63%	3,208,300
Apr 20, 2026	12.81	12.87	12.66	12.75	12.75	-1.16%	4,495,568
Apr 17, 2026	13.03	13.04	12.82	12.90	12.90	-0.46%	3,742,592
Apr 16, 2026	12.62	13.11	12.58	12.96	12.96	2.94%	6,461,491
Apr 15, 2026	12.80	12.83	12.55	12.59	12.59	-1.41%	3,522,297
Apr 14, 2026	12.89	13.05	12.67	12.77	12.77	-0.39%	4,579,000
Apr 13, 2026	12.56	12.95	12.45	12.82	12.82	1.99%	5,118,900
Apr 10, 2026	12.52	12.70	12.52	12.57	12.57	0.96%	3,885,000
Apr 9, 2026	12.66	12.80	12.42	12.45	12.45	-2.12%	4,183,000
Apr 8, 2026	12.55	12.80	12.50	12.72	12.72	3.41%	5,646,166
Apr 7, 2026	12.29	12.37	12.16	12.30	12.30	0.82%	3,307,500
Apr 3, 2026	12.50	12.55	12.16	12.20	12.20	-2.40%	5,102,568
Apr 2, 2026	12.70	12.86	12.35	12.50	12.50	-3.03%	6,608,994
Apr 1, 2026	13.00	13.10	12.77	12.89	12.89	1.10%	5,312,862
Mar 31, 2026	12.93	13.07	12.73	12.75	12.75	-1.39%	5,019,768
Mar 30, 2026	12.77	12.99	12.63	12.93	12.93	-0.69%	6,158,702
Mar 27, 2026	12.90	13.11	12.89	13.02	13.02	-0.38%	6,679,393
Mar 26, 2026	13.43	13.52	13.00	13.07	13.07	-4.04%	11,403,700
Mar 25, 2026	13.37	13.63	13.25	13.62	13.62	2.87%	9,073,841
Mar 24, 2026	12.80	13.25	12.76	13.24	13.24	5.00%	8,564,961
Mar 23, 2026	13.10	13.10	12.55	12.61	12.61	-5.47%	10,936,414
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