SHA:600455 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.76	22.31	21.41	22.23	22.23	3.06%	1,744,100
Jul 30, 2026	21.39	21.86	21.15	21.57	21.57	0.84%	2,045,700
Jul 29, 2026	20.96	21.60	20.89	21.39	21.39	2.49%	1,926,500
Jul 28, 2026	20.52	21.26	20.43	20.87	20.87	1.16%	1,707,500
Jul 27, 2026	20.20	20.91	20.00	20.63	20.63	2.59%	1,662,200
Jul 24, 2026	20.73	20.80	19.94	20.11	20.11	-3.50%	1,209,900
Jul 23, 2026	19.95	20.95	19.95	20.84	20.84	3.68%	1,483,700
Jul 22, 2026	20.55	20.93	19.99	20.10	20.10	-2.09%	1,912,300
Jul 21, 2026	20.70	20.92	19.67	20.53	20.53	-0.82%	2,599,900
Jul 20, 2026	21.60	22.12	20.19	20.70	20.70	-3.32%	2,135,500
Jul 17, 2026	22.45	22.87	21.30	21.41	21.41	-4.67%	2,037,400
Jul 16, 2026	22.50	22.95	22.26	22.46	22.46	-1.14%	1,330,473
Jul 15, 2026	22.50	23.20	22.27	22.72	22.72	1.07%	1,524,900
Jul 14, 2026	21.84	22.52	21.56	22.48	22.48	2.93%	1,640,600
Jul 13, 2026	22.37	22.55	21.70	21.84	21.84	-2.72%	1,801,500
Jul 10, 2026	21.87	22.74	21.40	22.45	22.45	2.79%	1,855,400
Jul 9, 2026	22.00	22.28	21.42	21.84	21.84	-0.59%	1,473,400
Jul 8, 2026	22.19	22.62	21.60	21.97	21.97	-1.04%	1,429,800
Jul 7, 2026	22.94	23.01	22.10	22.20	22.20	-3.14%	1,475,901
Jul 6, 2026	22.96	23.36	22.63	22.92	22.92	0.26%	1,725,700
Jul 3, 2026	22.55	23.12	22.33	22.86	22.86	1.37%	1,739,000
Jul 2, 2026	22.76	23.22	22.37	22.55	22.55	0.09%	2,035,200
Jul 1, 2026	21.97	22.98	21.90	22.53	22.53	2.60%	1,939,600
Jun 30, 2026	22.20	22.35	21.65	21.96	21.96	-0.41%	1,750,340
Jun 29, 2026	21.67	22.20	21.00	22.05	22.05	1.52%	1,852,500
Jun 26, 2026	22.06	22.15	21.33	21.72	21.72	-1.99%	1,522,600
Jun 25, 2026	22.78	22.78	21.98	22.16	22.16	-2.16%	1,679,300
Jun 24, 2026	24.00	24.27	22.62	22.65	22.65	-5.74%	1,832,800
Jun 23, 2026	23.45	24.39	23.43	24.03	24.03	1.82%	1,693,600
Jun 22, 2026	23.24	23.71	22.33	23.60	23.60	0.90%	2,101,400
Jun 18, 2026	23.39	23.54	22.68	23.39	23.39	-	1,220,500
Jun 17, 2026	23.82	24.02	23.25	23.39	23.39	-2.05%	1,556,896
Jun 16, 2026	24.02	24.10	22.99	23.88	23.88	0.67%	2,145,109
Jun 15, 2026	24.63	24.77	23.61	23.72	23.72	-2.75%	2,190,296
Jun 12, 2026	24.50	24.87	23.89	24.39	24.39	0.54%	1,880,000
Jun 11, 2026	24.52	24.79	23.76	24.26	24.26	-1.78%	1,314,600
Jun 10, 2026	24.64	25.00	24.28	24.70	24.70	-0.40%	1,441,300
Jun 9, 2026	24.48	25.28	24.46	24.80	24.80	-1.16%	2,088,100
Jun 8, 2026	24.45	25.75	24.30	25.09	25.09	-0.83%	2,454,032
Jun 5, 2026	24.99	25.65	24.12	25.30	25.30	1.28%	2,322,200
Jun 4, 2026	25.70	25.91	24.71	24.98	24.98	-2.80%	1,645,900
Jun 3, 2026	26.64	26.65	25.57	25.70	25.70	-3.56%	2,016,000
Jun 2, 2026	27.41	27.72	26.44	26.65	26.65	-2.81%	2,523,603
Jun 1, 2026	26.61	27.66	25.80	27.42	27.42	3.51%	2,340,000
May 29, 2026	27.33	27.50	26.20	26.49	26.49	-2.65%	1,925,500
May 28, 2026	27.46	27.75	26.45	27.21	27.21	-0.98%	1,756,800
May 27, 2026	28.28	28.47	26.95	27.48	27.48	-3.10%	2,059,746
May 26, 2026	28.90	29.19	28.01	28.36	28.36	-2.31%	1,956,256
May 25, 2026	29.26	29.83	28.60	29.03	29.03	0.28%	1,900,800
May 22, 2026	28.62	29.17	28.31	28.95	28.95	1.19%	1,895,800