SHA:600455 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	25.18	25.95	25.03	25.77	25.77	2.34%	1,529,700
Dec 17, 2025	24.87	25.20	24.51	25.18	25.18	1.29%	1,351,500
Dec 16, 2025	25.13	25.35	24.76	24.86	24.86	-1.19%	1,256,800
Dec 15, 2025	24.81	25.54	24.63	25.16	25.16	1.41%	1,768,400
Dec 12, 2025	25.14	25.71	24.80	24.81	24.81	-2.28%	1,842,500
Dec 11, 2025	26.30	26.30	25.23	25.39	25.39	-3.68%	2,132,400
Dec 10, 2025	26.35	26.62	26.05	26.36	26.36	-0.53%	1,560,700
Dec 9, 2025	26.97	27.01	26.42	26.50	26.50	-1.60%	1,180,600
Dec 8, 2025	26.70	27.04	26.64	26.93	26.93	1.13%	1,926,600
Dec 5, 2025	26.19	26.66	25.94	26.63	26.63	1.80%	1,461,800
Dec 4, 2025	26.61	26.65	25.91	26.16	26.16	-1.69%	1,251,965