SHA:600458 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	14.00	14.00	13.47	13.77	13.77	-2.55%	13,970,036
Mar 6, 2026	14.13	14.26	13.98	14.13	14.13	-0.07%	7,770,788
Mar 5, 2026	14.08	14.30	14.05	14.14	14.14	2.24%	9,626,037
Mar 4, 2026	14.07	14.27	13.81	13.83	13.83	-1.71%	10,857,840
Mar 3, 2026	14.65	14.83	14.04	14.07	14.07	-3.96%	16,297,200
Mar 2, 2026	14.58	14.83	14.53	14.65	14.65	-0.95%	12,924,840
Feb 27, 2026	14.79	14.86	14.62	14.79	14.79	-0.60%	12,035,000
Feb 26, 2026	14.68	14.92	14.62	14.88	14.88	1.36%	12,835,880
Feb 25, 2026	14.63	14.78	14.60	14.68	14.68	0.20%	8,929,261
Feb 24, 2026	14.33	14.75	14.31	14.65	14.65	3.10%	13,070,270
Feb 13, 2026	14.47	14.48	14.18	14.21	14.21	-1.80%	7,702,378
Feb 12, 2026	14.42	14.58	14.32	14.47	14.47	0.07%	8,109,413
Feb 11, 2026	14.38	14.68	14.33	14.46	14.46	0.49%	10,851,510
Feb 10, 2026	14.24	14.50	14.13	14.39	14.39	1.05%	9,002,101
Feb 9, 2026	14.10	14.27	14.03	14.24	14.24	2.01%	8,183,140
Feb 6, 2026	13.88	14.20	13.83	13.96	13.96	-0.14%	8,075,005
Feb 5, 2026	14.25	14.31	13.86	13.98	13.98	-2.71%	10,461,400
Feb 4, 2026	14.15	14.40	14.05	14.37	14.37	1.20%	9,665,784
Feb 3, 2026	14.10	14.24	13.91	14.20	14.20	1.65%	9,386,927
Feb 2, 2026	14.58	14.72	13.94	13.97	13.97	-4.38%	16,368,490
Jan 30, 2026	14.60	14.92	14.45	14.61	14.61	-0.61%	18,083,250
Jan 29, 2026	14.71	14.83	14.51	14.70	14.70	-0.68%	17,081,300
Jan 28, 2026	14.95	15.02	14.63	14.80	14.80	-1.46%	17,945,980
Jan 27, 2026	14.83	15.14	14.49	15.02	15.02	0.47%	18,832,141
Jan 26, 2026	15.09	15.19	14.80	14.95	14.95	-0.40%	20,416,184
Jan 23, 2026	14.76	15.19	14.75	15.01	15.01	2.11%	24,961,140
Jan 22, 2026	14.47	14.77	14.39	14.70	14.70	1.52%	17,547,630
Jan 21, 2026	14.35	14.56	14.30	14.48	14.48	0.28%	13,882,250
Jan 20, 2026	14.54	14.60	14.20	14.44	14.44	-0.76%	18,105,690
Jan 19, 2026	13.86	14.60	13.84	14.55	14.55	4.53%	27,995,368
Jan 16, 2026	14.40	14.40	13.90	13.92	13.92	-1.63%	16,160,686
Jan 15, 2026	13.76	14.20	13.76	14.15	14.15	2.31%	21,278,610
Jan 14, 2026	13.90	14.06	13.74	13.83	13.83	-0.65%	19,431,916
Jan 13, 2026	14.21	14.24	13.87	13.92	13.92	-1.83%	16,749,292
Jan 12, 2026	14.15	14.19	13.97	14.18	14.18	0.28%	23,669,484
Jan 9, 2026	14.09	14.26	14.01	14.14	14.14	0.93%	19,461,828
Jan 8, 2026	13.96	14.11	13.77	14.01	14.01	-1.20%	21,946,670
Jan 7, 2026	14.08	14.35	13.91	14.18	14.18	4.11%	46,675,560
Jan 6, 2026	13.48	13.68	13.41	13.62	13.62	1.04%	13,849,980
Jan 5, 2026	13.20	13.53	13.20	13.48	13.48	1.58%	10,029,510
Dec 31, 2025	13.38	13.42	13.18	13.27	13.27	-0.82%	10,071,430
Dec 30, 2025	13.42	13.47	13.31	13.38	13.38	-0.67%	6,959,661
Dec 29, 2025	13.50	13.61	13.41	13.47	13.47	0.22%	10,112,670
Dec 26, 2025	13.63	13.64	13.40	13.44	13.44	-0.74%	8,206,855
Dec 25, 2025	13.44	13.56	13.40	13.54	13.54	0.67%	7,929,795
Dec 24, 2025	13.25	13.45	13.22	13.45	13.45	0.90%	7,005,703
Dec 23, 2025	13.25	13.43	13.19	13.33	13.33	0.60%	7,609,755
Dec 22, 2025	13.15	13.37	13.12	13.25	13.25	0.68%	8,095,962
Dec 19, 2025	13.14	13.33	13.14	13.16	13.16	0.15%	5,843,349
Dec 18, 2025	13.18	13.28	13.10	13.14	13.14	-0.68%	5,073,409