SHA:600449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	11.22	11.23	10.60	11.00	11.00	-0.90%	8,711,800
Jul 20, 2026	12.09	12.20	10.90	11.10	11.10	-6.80%	10,721,500
Jul 17, 2026	12.48	12.59	11.80	11.91	11.91	-3.09%	6,589,600
Jul 16, 2026	12.10	12.52	12.00	12.29	12.29	1.32%	5,257,900
Jul 15, 2026	12.03	12.30	12.03	12.13	12.13	-0.57%	4,414,200
Jul 14, 2026	12.30	12.43	11.97	12.20	12.20	-0.65%	5,552,852
Jul 13, 2026	12.68	12.96	12.22	12.28	12.28	-2.92%	6,554,603
Jul 10, 2026	12.80	13.48	12.65	12.65	12.65	-1.09%	7,725,801
Jul 9, 2026	12.94	13.11	12.40	12.79	12.79	-0.85%	7,956,500
Jul 8, 2026	13.63	13.67	12.88	12.90	12.90	-3.01%	7,893,315
Jul 7, 2026	14.00	14.04	13.15	13.30	13.30	-5.00%	15,976,415
Jul 6, 2026	12.89	14.30	12.89	14.00	14.00	6.06%	15,915,889
Jul 3, 2026	12.30	13.40	12.23	13.20	13.20	6.54%	18,298,840
Jul 2, 2026	11.22	12.39	11.18	12.39	12.39	10.04%	10,048,904
Jul 1, 2026	11.20	11.50	11.12	11.26	11.26	0.72%	4,708,685
Jun 30, 2026	11.07	11.28	10.92	11.18	11.18	0.45%	4,160,354
Jun 29, 2026	11.33	11.36	10.88	11.13	11.13	-2.20%	6,399,554
Jun 26, 2026	11.87	12.00	11.37	11.38	11.38	-5.17%	7,678,110
Jun 25, 2026	12.45	12.86	11.81	12.00	12.00	-2.12%	12,046,382
Jun 24, 2026	12.60	12.80	12.25	12.26	12.26	-1.92%	5,478,912
Jun 23, 2026	12.62	12.83	12.47	12.50	12.50	-1.81%	3,590,739
Jun 22, 2026	12.97	12.98	12.42	12.73	12.73	-2.15%	6,523,530
Jun 18, 2026	12.81	13.17	12.65	13.01	13.01	0.70%	4,526,500
Jun 17, 2026	13.08	13.16	12.89	12.92	12.92	-1.00%	3,658,616
Jun 16, 2026	12.95	13.54	12.87	13.05	13.05	0.77%	6,947,094
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