SHA:600455 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	29.40	29.93	28.52	28.61	28.61	-2.85%	1,773,600
May 20, 2026	29.58	29.67	29.00	29.45	29.45	-1.01%	1,414,501
May 19, 2026	29.71	30.18	29.42	29.75	29.75	-0.07%	1,404,460
May 18, 2026	29.36	29.90	28.80	29.77	29.77	1.40%	1,963,100
May 15, 2026	29.05	30.15	28.90	29.36	29.36	1.07%	2,062,900
May 14, 2026	29.04	29.41	28.81	29.05	29.05	0.55%	1,926,300
May 13, 2026	29.04	29.27	28.50	28.89	28.89	-0.52%	2,270,700
May 12, 2026	29.22	29.44	28.90	29.04	29.04	-0.65%	1,792,396
May 11, 2026	29.39	29.39	28.91	29.23	29.23	0.17%	2,148,686
May 8, 2026	29.38	29.48	29.06	29.18	29.18	0.48%	2,078,900
May 7, 2026	28.22	29.46	28.22	29.04	29.04	1.15%	3,008,300
May 6, 2026	28.50	28.94	28.15	28.71	28.71	2.21%	4,554,200
Apr 30, 2026	27.90	28.46	27.58	28.09	28.09	1.85%	5,391,900
Apr 29, 2026	26.61	28.36	26.56	27.58	27.58	6.98%	7,579,196
Apr 28, 2026	25.99	26.16	25.63	25.78	25.78	-0.77%	1,913,200