SHA:600452 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	9.01	9.14	8.90	9.13	-	1.90%	21,801,710
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
May 22, 2026	12.38	12.77	12.24	12.68	12.59	1.77%	57,793,500
May 21, 2026	12.66	13.18	12.41	12.46	12.37	-2.35%	82,169,940
May 20, 2026	13.55	13.78	12.67	12.76	12.67	-6.31%	114,297,700
May 19, 2026	12.34	13.62	12.10	13.62	13.53	10.02%	117,914,600
May 18, 2026	12.50	12.98	12.33	12.38	12.29	-2.37%	54,996,860
May 15, 2026	13.05	13.40	12.50	12.68	12.59	-4.66%	99,323,980
May 14, 2026	12.56	13.63	12.52	13.30	13.21	6.49%	131,993,500
May 13, 2026	12.06	12.65	12.05	12.49	12.40	3.57%	85,526,040
May 12, 2026	12.13	12.24	11.71	12.06	11.98	-0.58%	48,667,320
May 11, 2026	12.25	12.40	12.10	12.13	12.05	-0.16%	59,859,410
May 8, 2026	12.04	12.55	11.97	12.15	12.07	1.00%	62,606,100
May 7, 2026	11.92	12.17	11.77	12.03	11.95	1.26%	39,333,720
May 6, 2026	11.67	11.95	11.67	11.88	11.80	2.33%	39,681,590
Apr 30, 2026	11.88	11.90	11.54	11.61	11.53	-2.35%	30,536,300