SHA:600449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	14.89	15.07	14.68	15.02	15.02	0.40%	9,298,725
May 25, 2026	14.82	15.12	14.72	14.96	14.96	0.67%	9,240,748
May 22, 2026	13.98	15.28	13.96	14.86	14.86	6.60%	17,795,515
May 21, 2026	14.53	14.63	13.90	13.94	13.94	-4.91%	13,531,767
May 20, 2026	14.45	14.83	14.44	14.66	14.66	0.55%	9,772,800
May 19, 2026	14.75	14.98	14.42	14.58	14.58	-0.34%	13,629,900
May 18, 2026	14.62	14.84	14.43	14.63	14.63	-1.28%	14,060,450
May 15, 2026	15.28	15.38	14.68	14.82	14.82	-3.70%	30,277,010
May 14, 2026	13.98	15.39	13.90	15.39	15.39	10.01%	27,240,880
May 13, 2026	13.84	14.20	13.73	13.99	13.99	1.45%	7,667,561
May 12, 2026	13.95	13.98	13.62	13.79	13.79	-1.15%	6,678,204
May 11, 2026	13.41	13.98	13.35	13.95	13.95	4.18%	14,606,950
May 8, 2026	13.13	13.45	13.13	13.39	13.39	1.29%	5,815,000
May 7, 2026	13.18	13.43	13.06	13.22	13.22	0.08%	6,390,520
May 6, 2026	12.94	13.39	12.94	13.21	13.21	2.32%	8,310,656
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%	10,936,410
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