SHA:600455 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	28.92	29.50	28.92	29.33	29.33	2.16%	1,917,700
Mar 9, 2026	28.58	28.82	27.82	28.71	28.71	0.03%	2,083,000
Mar 6, 2026	27.61	28.77	27.50	28.70	28.70	3.68%	1,721,100
Mar 5, 2026	27.50	28.27	27.43	27.68	27.68	2.33%	1,734,897
Mar 4, 2026	27.47	27.71	26.80	27.05	27.05	-2.17%	2,224,403
Mar 3, 2026	28.40	28.73	27.65	27.65	27.65	-2.16%	1,907,197
Mar 2, 2026	29.47	29.51	28.10	28.26	28.26	-4.49%	1,888,000
Feb 27, 2026	29.30	29.63	29.05	29.59	29.59	0.82%	1,717,100
Feb 26, 2026	29.34	29.51	29.18	29.35	29.35	0.03%	1,092,500
Feb 25, 2026	29.67	29.88	29.20	29.34	29.34	-0.88%	1,626,401
Feb 24, 2026	29.52	29.74	29.37	29.60	29.60	0.78%	1,818,300
Feb 13, 2026	29.46	29.88	29.20	29.37	29.37	-0.41%	1,769,300
Feb 12, 2026	29.60	29.80	29.05	29.49	29.49	-0.14%	1,338,900
Feb 11, 2026	29.68	29.82	29.41	29.53	29.53	-0.44%	1,137,700
Feb 10, 2026	29.60	29.87	29.33	29.66	29.66	0.61%	1,444,946
Feb 9, 2026	29.45	29.65	29.26	29.48	29.48	1.20%	1,679,500
Feb 6, 2026	29.05	29.54	28.76	29.13	29.13	0.10%	1,249,500
Feb 5, 2026	29.16	29.38	28.97	29.10	29.10	0.62%	1,479,000
Feb 4, 2026	29.03	29.34	28.80	28.92	28.92	-0.38%	1,273,800
Feb 3, 2026	28.82	29.29	28.46	29.03	29.03	1.75%	1,966,600
Feb 2, 2026	28.87	29.22	28.51	28.53	28.53	-0.21%	2,216,000
Jan 30, 2026	28.03	28.65	27.75	28.59	28.59	2.00%	1,966,600
Jan 29, 2026	28.11	28.68	27.66	28.03	28.03	-0.50%	1,541,800
Jan 28, 2026	28.37	28.58	28.01	28.17	28.17	-0.98%	1,353,937
Jan 27, 2026	28.54	28.85	27.40	28.45	28.45	-0.35%	1,888,900
Jan 26, 2026	28.74	28.98	28.01	28.55	28.55	-0.42%	2,216,400
Jan 23, 2026	28.58	28.75	28.44	28.67	28.67	0.28%	1,146,910
Jan 22, 2026	28.22	28.69	28.00	28.59	28.59	1.38%	1,384,296
Jan 21, 2026	27.86	28.32	27.52	28.20	28.20	1.18%	1,463,900
Jan 20, 2026	27.98	28.06	27.67	27.87	27.87	-0.32%	1,549,501
Jan 19, 2026	27.52	27.98	27.18	27.96	27.96	1.60%	1,300,300
Jan 16, 2026	27.48	27.69	27.24	27.52	27.52	0.29%	1,363,700
Jan 15, 2026	27.30	27.68	27.13	27.44	27.44	0.70%	1,514,200
Jan 14, 2026	27.30	27.65	26.90	27.25	27.25	-0.15%	1,874,151
Jan 13, 2026	27.30	27.66	27.03	27.29	27.29	0.85%	2,024,600
Jan 12, 2026	26.90	27.20	26.59	27.06	27.06	0.86%	2,017,540
Jan 9, 2026	26.45	26.91	26.36	26.83	26.83	1.67%	2,052,340
Jan 8, 2026	26.01	26.45	25.88	26.39	26.39	1.46%	1,689,900
Jan 7, 2026	26.68	26.68	25.99	26.01	26.01	-1.96%	1,718,600
Jan 6, 2026	26.50	26.78	26.34	26.53	26.53	0.11%	1,618,300
Jan 5, 2026	25.83	26.58	25.72	26.50	26.50	2.04%	2,185,865
Dec 31, 2025	25.78	26.08	25.46	25.97	25.97	1.01%	1,564,500
Dec 30, 2025	25.87	26.09	25.51	25.71	25.71	-0.31%	1,333,300
Dec 29, 2025	25.78	25.81	25.33	25.79	25.79	0.43%	1,088,400
Dec 26, 2025	25.91	26.29	25.66	25.68	25.68	-0.89%	1,356,900
Dec 25, 2025	25.92	25.98	25.71	25.91	25.91	0.15%	1,285,900
Dec 24, 2025	25.86	26.06	25.62	25.87	25.87	0.04%	1,179,100
Dec 23, 2025	26.25	26.25	25.50	25.86	25.86	-0.96%	1,235,800
Dec 22, 2025	26.24	26.34	26.05	26.11	26.11	-0.23%	1,500,200
Dec 19, 2025	25.77	26.20	25.51	26.17	26.17	1.55%	1,387,100