SHA:600452 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	43,729,325
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
Mar 19, 2026	13.60	14.15	13.40	13.77	13.77	-0.15%	55,295,360
Mar 18, 2026	13.86	14.28	13.49	13.79	13.79	0.36%	50,074,443
Mar 17, 2026	14.41	14.70	13.70	13.74	13.74	-4.32%	60,962,222
Mar 16, 2026	15.13	15.15	13.91	14.36	14.36	-5.84%	90,455,530
Mar 13, 2026	16.00	16.13	15.20	15.25	15.25	-4.57%	70,515,200
Mar 12, 2026	15.77	16.56	15.06	15.98	15.98	-0.44%	102,188,100
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