SHA:600458 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	13.18	13.25	12.95	13.23	13.23	0.15%	7,922,274
Dec 16, 2025	13.43	13.43	13.12	13.21	13.21	-1.64%	8,352,160
Dec 15, 2025	13.39	13.53	13.30	13.43	13.43	0.30%	8,002,919
Dec 12, 2025	13.26	13.49	13.25	13.39	13.39	0.37%	10,136,118
Dec 11, 2025	13.20	13.56	13.17	13.34	13.34	1.29%	13,571,970
Dec 10, 2025	13.12	13.21	13.00	13.17	13.17	0.46%	7,220,905
Dec 9, 2025	13.21	13.33	13.11	13.11	13.11	-1.06%	7,300,502
Dec 8, 2025	13.23	13.39	13.18	13.25	13.25	0.15%	7,787,629
Dec 5, 2025	13.11	13.34	13.06	13.23	13.23	0.84%	6,132,105
Dec 4, 2025	13.14	13.23	13.05	13.12	13.12	-0.08%	5,868,008
Dec 3, 2025	13.17	13.26	13.05	13.13	13.13	-0.23%	7,583,325
Dec 2, 2025	13.31	13.31	13.13	13.16	13.16	-1.05%	5,417,186
Dec 1, 2025	13.08	13.34	12.97	13.30	13.30	1.99%	12,394,400
Nov 28, 2025	12.92	13.07	12.88	13.04	13.04	0.85%	4,882,077
Nov 27, 2025	12.89	13.14	12.85	12.93	12.93	0.70%	7,127,378
Nov 26, 2025	12.92	12.97	12.82	12.84	12.84	-0.47%	5,980,986
Nov 25, 2025	12.97	13.02	12.85	12.90	12.90	-0.15%	7,032,347
Nov 24, 2025	12.80	13.00	12.80	12.92	12.92	1.10%	5,869,782
Nov 21, 2025	13.16	13.26	12.76	12.78	12.78	-3.69%	12,879,277
Nov 20, 2025	13.34	13.45	13.26	13.27	13.27	-0.15%	5,454,800
Nov 19, 2025	13.41	13.46	13.19	13.29	13.29	-0.67%	6,800,401
Nov 18, 2025	13.45	13.50	13.30	13.38	13.38	-0.82%	8,756,071
Nov 17, 2025	13.51	13.61	13.40	13.49	13.49	-0.44%	7,546,003
Nov 14, 2025	13.80	13.84	13.53	13.55	13.55	-2.38%	11,692,550
Nov 13, 2025	13.73	13.99	13.69	13.88	13.88	1.17%	10,531,870