SHA:600455 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	24.79	25.25	24.79	24.82	24.82	0.12%	1,265,712
Sep 4, 2026	24.90	25.33	24.67	24.79	24.79	0.53%	1,229,900
Sep 3, 2026	25.49	25.79	24.56	24.66	24.66	-2.07%	1,615,400
Sep 2, 2026	25.26	25.51	24.91	25.18	25.18	-0.43%	1,910,500
Sep 1, 2026	24.99	25.41	24.83	25.29	25.29	1.24%	1,714,774
Aug 31, 2026	24.20	25.10	24.20	24.98	24.98	1.92%	1,581,391
Aug 28, 2026	24.10	24.54	24.10	24.51	24.51	1.49%	1,250,100
Aug 27, 2026	24.45	24.45	23.95	24.15	24.15	-1.31%	1,055,700
Aug 26, 2026	24.42	24.59	24.08	24.47	24.47	0.20%	1,136,800
Aug 25, 2026	23.80	24.55	23.67	24.42	24.42	2.48%	1,142,100
Aug 24, 2026	23.65	24.29	23.65	23.83	23.83	-1.89%	1,337,500
Aug 21, 2026	24.13	24.33	23.78	24.29	24.29	-0.04%	1,061,200
Aug 20, 2026	23.75	24.44	23.66	24.30	24.30	2.14%	1,508,508
Aug 19, 2026	24.09	24.28	23.72	23.79	23.79	-2.06%	1,421,500
Aug 18, 2026	24.42	24.49	24.11	24.29	24.29	-1.02%	835,200
Aug 17, 2026	24.29	24.58	23.90	24.54	24.54	2.51%	1,764,317
Aug 14, 2026	23.93	24.09	23.61	23.94	23.94	0.04%	1,087,800
Aug 13, 2026	24.15	24.37	23.81	23.93	23.93	-0.91%	1,271,400
Aug 12, 2026	24.00	24.34	23.89	24.15	24.15	0.21%	1,023,407
Aug 11, 2026	24.26	24.47	23.95	24.10	24.10	-1.55%	1,260,900
Aug 10, 2026	23.60	24.58	23.40	24.48	24.48	2.99%	1,614,788
Aug 7, 2026	23.58	23.84	23.33	23.77	23.77	0.34%	1,580,500
Aug 6, 2026	23.33	23.78	23.25	23.69	23.69	0.68%	1,572,400
Aug 5, 2026	23.79	23.99	23.20	23.53	23.53	-1.13%	1,869,200
Aug 4, 2026	23.15	23.84	23.11	23.80	23.80	2.72%	2,536,200
Aug 3, 2026	22.57	23.20	22.27	23.17	23.17	4.23%	2,459,700
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