SHA:600452 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	12.62	12.62	12.03	12.32	12.32	-4.12%	89,137,260
Jun 2, 2026	13.11	13.16	12.60	12.85	12.85	-3.75%	71,278,630
Jun 1, 2026	13.72	13.77	12.88	13.35	13.35	-3.19%	104,111,600
May 29, 2026	13.17	13.91	13.00	13.79	13.79	3.68%	109,915,729
May 28, 2026	13.58	14.08	13.29	13.30	13.30	-1.12%	99,276,640
May 27, 2026	13.10	13.50	12.90	13.45	13.45	1.97%	82,387,020
May 26, 2026	13.28	13.62	13.03	13.19	13.19	-0.45%	78,702,110
May 25, 2026	12.80	13.41	12.80	13.25	13.25	4.50%	80,377,100
May 22, 2026	12.38	12.77	12.24	12.68	12.68	1.77%	57,793,501
May 21, 2026	12.66	13.18	12.41	12.46	12.46	-2.35%	82,169,940
May 20, 2026	13.55	13.78	12.67	12.76	12.76	-6.31%	114,297,740
May 19, 2026	12.34	13.62	12.10	13.62	13.62	10.02%	117,914,600
May 18, 2026	12.50	12.98	12.33	12.38	12.38	-2.37%	54,996,860
May 15, 2026	13.05	13.40	12.50	12.68	12.68	-4.66%	99,323,980
May 14, 2026	12.56	13.63	12.52	13.30	13.30	6.49%	131,993,500
May 13, 2026	12.06	12.65	12.05	12.49	12.49	3.57%	85,526,040
May 12, 2026	12.13	12.24	11.71	12.06	12.06	-0.58%	48,667,320
May 11, 2026	12.25	12.40	12.10	12.13	12.13	-0.16%	59,859,410
May 8, 2026	12.04	12.55	11.97	12.15	12.15	1.00%	62,606,100
May 7, 2026	11.92	12.17	11.77	12.03	12.03	1.26%	39,333,720
May 6, 2026	11.67	11.95	11.67	11.88	11.88	2.33%	39,681,590
Apr 30, 2026	11.88	11.90	11.54	11.61	11.61	-2.35%	30,536,300
Apr 29, 2026	11.74	12.12	11.61	11.89	11.89	3.75%	46,455,420
Apr 28, 2026	11.58	11.59	11.35	11.46	11.46	-1.04%	22,414,370
Apr 27, 2026	11.60	11.72	11.48	11.58	11.58	0.26%	21,737,450
Apr 24, 2026	11.94	11.99	11.50	11.55	11.55	-4.15%	35,392,730
Apr 23, 2026	12.05	12.12	11.69	12.05	12.05	0.25%	43,361,870
Apr 22, 2026	11.93	12.09	11.80	12.02	12.02	0.75%	32,973,950
Apr 21, 2026	12.02	12.09	11.71	11.93	11.93	-0.67%	33,455,950
Apr 20, 2026	11.94	12.22	11.82	12.01	12.01	0.50%	34,174,000
Apr 17, 2026	12.20	12.38	11.93	11.95	11.95	-2.77%	48,026,960
Apr 16, 2026	12.14	12.39	11.96	12.29	12.29	1.24%	33,355,440
Apr 15, 2026	12.13	12.28	11.92	12.14	12.14	0.17%	49,779,940
Apr 14, 2026	11.85	12.25	11.62	12.12	12.12	3.68%	51,150,960
Apr 13, 2026	11.59	11.80	11.57	11.69	11.69	0.26%	28,952,910
Apr 10, 2026	11.68	11.80	11.50	11.66	11.66	1.04%	31,920,720
Apr 9, 2026	11.48	11.65	11.30	11.54	11.54	-0.17%	25,785,340
Apr 8, 2026	11.19	11.59	11.18	11.56	11.56	5.76%	41,899,230
Apr 7, 2026	10.84	11.04	10.81	10.93	10.93	0.83%	24,220,200
Apr 3, 2026	11.08	11.08	10.68	10.84	10.84	-2.08%	38,374,960
Apr 2, 2026	11.42	11.78	10.95	11.07	11.07	-3.15%	44,258,560
Apr 1, 2026	11.65	11.68	11.35	11.43	11.43	1.15%	36,506,330
Mar 31, 2026	11.50	11.82	11.29	11.30	11.30	-1.99%	43,729,320
Mar 30, 2026	12.32	12.34	11.31	11.53	11.53	-7.02%	76,418,950
Mar 27, 2026	12.63	12.68	12.17	12.40	12.40	-2.67%	53,774,650
Mar 26, 2026	12.95	13.25	12.63	12.74	12.74	-1.39%	52,635,380
Mar 25, 2026	12.82	13.18	12.66	12.92	12.92	2.78%	86,107,650
Mar 24, 2026	12.43	12.60	12.01	12.57	12.57	4.23%	55,078,610
Mar 23, 2026	12.56	12.69	11.93	12.06	12.06	-5.78%	61,436,990
Mar 20, 2026	13.77	14.05	12.76	12.80	12.80	-7.04%	84,038,060