SHA:600452 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	9.86	10.02	9.76	9.98	9.98	1.53%	28,554,268
Jul 31, 2026	9.80	9.94	9.73	9.83	9.83	-	28,265,584
Jul 30, 2026	9.81	9.98	9.78	9.83	9.83	-0.51%	26,007,104
Jul 29, 2026	9.54	9.96	9.47	9.88	9.88	3.35%	37,185,766
Jul 28, 2026	9.65	9.68	9.48	9.56	9.56	-1.54%	21,088,000
Jul 27, 2026	9.33	9.73	9.30	9.71	9.71	2.86%	29,716,560
Jul 24, 2026	10.00	10.11	9.42	9.44	9.44	-7.09%	51,342,045
Jul 23, 2026	10.00	10.24	9.82	10.16	10.16	-	57,079,133
Jul 22, 2026	9.90	10.17	9.82	10.16	10.16	1.70%	66,741,950
Jul 21, 2026	10.07	10.30	9.83	9.99	9.99	-0.10%	92,842,890
Jul 20, 2026	9.35	10.00	9.20	10.00	10.00	10.01%	84,478,540
Jul 17, 2026	9.01	9.33	9.00	9.09	9.09	0.33%	46,125,095
Jul 16, 2026	9.13	9.16	8.99	9.06	9.06	-0.77%	20,186,715
Jul 15, 2026	9.14	9.24	9.04	9.13	9.13	-	23,386,420
Jul 14, 2026	9.01	9.15	8.90	9.13	9.13	1.90%	22,300,310
Jul 13, 2026	9.16	9.16	8.92	8.96	8.96	-1.43%	23,749,132
Jul 10, 2026	8.94	9.28	8.88	9.09	9.09	2.36%	29,766,828
Jul 9, 2026	8.92	8.97	8.67	8.88	8.88	-0.56%	29,897,317
Jul 8, 2026	9.10	9.20	8.90	8.93	8.93	-1.87%	30,684,337
Jul 7, 2026	9.56	9.57	9.10	9.10	9.10	-4.81%	31,401,454
Jul 6, 2026	9.72	9.88	9.54	9.56	9.56	-1.54%	31,818,507
Jul 3, 2026	9.48	10.04	9.38	9.71	9.71	2.86%	43,371,006
Jul 2, 2026	9.39	9.61	9.33	9.44	9.44	0.64%	31,175,180
Jul 1, 2026	9.26	9.49	9.20	9.38	9.38	0.54%	29,017,104
Jun 30, 2026	9.20	9.36	9.03	9.33	9.33	1.63%	25,862,808
Jun 29, 2026	9.25	9.39	9.04	9.18	9.18	-1.18%	33,536,785
Jun 26, 2026	9.62	9.79	9.20	9.29	9.29	-3.43%	37,133,520
Jun 25, 2026	9.67	9.69	9.51	9.62	9.62	-0.74%	23,173,309
Jun 24, 2026	9.95	9.99	9.65	9.76	9.69	-2.01%	27,620,838
Jun 23, 2026	10.08	10.12	9.91	9.96	9.89	-1.58%	27,958,378
Jun 22, 2026	10.04	10.12	9.79	10.12	10.05	0.90%	44,046,456
Jun 18, 2026	10.30	10.35	10.00	10.03	9.96	-3.00%	42,269,080
Jun 17, 2026	10.50	10.59	10.29	10.34	10.27	-1.62%	29,006,150
Jun 16, 2026	10.70	10.76	10.50	10.51	10.44	-1.68%	28,059,660
Jun 15, 2026	10.55	10.81	10.55	10.69	10.62	1.33%	26,033,020
Jun 12, 2026	10.40	10.74	10.19	10.55	10.48	2.93%	36,481,770
Jun 11, 2026	10.20	10.49	10.20	10.25	10.18	-1.54%	29,422,310
Jun 10, 2026	10.80	10.80	10.17	10.41	10.34	-4.67%	49,962,080
Jun 9, 2026	10.97	11.15	10.72	10.92	10.84	-0.09%	41,957,703
Jun 8, 2026	11.30	11.63	10.91	10.93	10.85	-6.10%	47,546,270
Jun 5, 2026	11.36	11.84	11.15	11.64	11.56	0.43%	56,357,170
Jun 4, 2026	12.20	12.29	11.56	11.59	11.51	-5.93%	71,818,370
Jun 3, 2026	12.62	12.62	12.03	12.32	12.23	-4.12%	89,137,260
Jun 2, 2026	13.11	13.16	12.60	12.85	12.76	-3.75%	71,278,630
Jun 1, 2026	13.72	13.77	12.88	13.35	13.26	-3.19%	104,111,600
May 29, 2026	13.17	13.91	13.00	13.79	13.69	3.68%	109,915,700
May 28, 2026	13.58	14.08	13.29	13.30	13.21	-1.12%	99,276,640
May 27, 2026	13.10	13.50	12.90	13.45	13.36	1.97%	82,387,020
May 26, 2026	13.28	13.62	13.03	13.19	13.10	-0.45%	78,702,110
May 25, 2026	12.80	13.41	12.80	13.25	13.16	4.50%	80,377,100