SHA:600452 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	15.84	16.30	15.50	16.05	16.05	0.31%	88,113,780
Mar 10, 2026	16.30	16.75	15.84	16.00	16.00	-1.96%	98,854,320
Mar 9, 2026	15.05	16.80	15.00	16.32	16.32	4.95%	118,340,100
Mar 6, 2026	14.74	15.78	14.35	15.55	15.55	7.39%	112,712,355
Mar 5, 2026	14.10	14.80	14.10	14.48	14.48	6.31%	135,854,234
Mar 4, 2026	13.30	14.42	13.20	13.62	13.62	-	112,468,300
Mar 3, 2026	14.34	14.60	13.47	13.62	13.62	-6.78%	154,896,000
Mar 2, 2026	14.04	14.61	13.95	14.61	14.61	10.02%	83,776,100
Feb 27, 2026	11.96	13.28	11.87	13.28	13.28	10.02%	130,457,700
Feb 26, 2026	11.98	12.30	11.60	12.07	12.07	0.17%	67,822,180
Feb 25, 2026	12.17	12.30	11.98	12.05	12.05	-1.23%	43,151,730
Feb 24, 2026	12.15	12.35	11.81	12.20	12.20	0.83%	43,444,470
Feb 13, 2026	12.10	12.46	12.02	12.10	12.10	-0.82%	35,394,970
Feb 12, 2026	12.20	12.51	11.96	12.20	12.20	0.91%	44,678,940
Feb 11, 2026	12.10	12.50	11.81	12.09	12.09	-0.49%	43,383,833
Feb 10, 2026	11.46	12.30	11.35	12.15	12.15	5.19%	53,412,177
Feb 9, 2026	11.70	11.89	11.40	11.55	11.55	0.09%	45,908,490
Feb 6, 2026	11.49	11.76	11.34	11.54	11.54	0.09%	43,474,260
Feb 5, 2026	11.92	11.96	11.11	11.53	11.53	-3.60%	74,492,910
Feb 4, 2026	12.10	12.27	11.80	11.96	11.96	-1.16%	38,034,890
Feb 3, 2026	12.25	12.30	11.75	12.10	12.10	0.75%	45,869,930
Feb 2, 2026	12.37	12.68	12.00	12.01	12.01	-3.30%	60,885,220
Jan 30, 2026	11.79	12.86	11.41	12.42	12.42	5.34%	99,410,390
Jan 29, 2026	11.96	12.34	11.66	11.79	11.79	-0.51%	73,139,298
Jan 28, 2026	11.80	12.29	11.50	11.85	11.85	-0.34%	70,777,910
Jan 27, 2026	11.60	11.90	11.36	11.89	11.89	0.25%	58,289,050
Jan 26, 2026	11.28	12.05	11.04	11.86	11.86	5.33%	99,385,530
Jan 23, 2026	10.68	11.35	10.68	11.26	11.26	6.63%	90,564,650
Jan 22, 2026	10.15	10.58	10.00	10.56	10.56	4.24%	52,421,760
Jan 21, 2026	10.40	10.41	10.07	10.13	10.13	-2.78%	39,146,830
Jan 20, 2026	10.60	10.89	10.34	10.42	10.42	-2.43%	38,209,679
Jan 19, 2026	10.17	10.69	10.09	10.68	10.68	4.71%	67,309,813
Jan 16, 2026	10.70	10.84	10.06	10.20	10.20	-2.11%	58,883,390
Jan 15, 2026	10.57	10.67	10.32	10.42	10.42	-1.88%	37,064,300
Jan 14, 2026	10.60	10.92	10.43	10.62	10.62	-0.09%	71,486,730
Jan 13, 2026	10.42	10.80	10.42	10.63	10.63	2.02%	70,607,630
Jan 12, 2026	9.66	10.63	9.66	10.42	10.42	7.64%	97,279,000
Jan 9, 2026	9.62	9.80	9.59	9.68	9.68	0.31%	28,320,660
Jan 8, 2026	9.50	9.67	9.48	9.65	9.65	1.47%	23,206,880
Jan 7, 2026	9.56	9.76	9.50	9.51	9.51	-0.73%	27,222,160
Jan 6, 2026	9.48	9.63	9.48	9.58	9.58	0.74%	25,356,560
Jan 5, 2026	9.38	9.56	9.37	9.51	9.51	1.49%	31,994,310
Dec 31, 2025	9.39	9.46	9.31	9.37	9.37	-0.43%	17,260,020
Dec 30, 2025	9.32	9.54	9.31	9.41	9.41	0.21%	23,236,560
Dec 29, 2025	9.53	9.53	9.32	9.39	9.39	-1.78%	23,294,080
Dec 26, 2025	9.39	9.58	9.37	9.56	9.56	1.81%	24,716,485
Dec 25, 2025	9.39	9.43	9.28	9.39	9.39	-0.11%	18,947,890
Dec 24, 2025	9.41	9.46	9.35	9.40	9.40	-0.21%	10,213,440
Dec 23, 2025	9.48	9.60	9.38	9.42	9.42	-0.63%	14,534,340
Dec 22, 2025	9.47	9.63	9.46	9.48	9.48	-0.21%	12,099,210