SHA:600458 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	11.55	11.72	11.51	11.60	11.60	0.43%	13,315,500
Aug 25, 2026	11.61	11.65	11.32	11.55	11.55	-1.45%	18,905,274
Aug 24, 2026	11.60	11.89	11.55	11.72	11.72	1.56%	21,648,731
Aug 21, 2026	11.56	11.67	11.40	11.54	11.54	-1.03%	16,846,900
Aug 20, 2026	11.59	11.79	11.49	11.66	11.66	4.57%	27,757,133
Aug 19, 2026	11.50	11.54	11.08	11.15	11.15	-4.13%	23,093,140
Aug 18, 2026	11.72	11.79	11.49	11.63	11.63	-1.19%	13,544,987
Aug 17, 2026	11.62	11.81	11.56	11.77	11.77	1.29%	15,856,324
Aug 14, 2026	11.39	11.78	11.39	11.62	11.62	2.29%	17,127,338
Aug 13, 2026	11.62	12.09	11.36	11.36	11.36	-1.82%	17,719,200
Aug 12, 2026	11.46	11.65	11.44	11.57	11.57	0.52%	11,762,341
Aug 11, 2026	11.60	11.72	11.48	11.51	11.51	-1.37%	13,688,064
Aug 10, 2026	11.58	11.70	11.40	11.67	11.67	0.78%	13,345,515
Aug 7, 2026	11.53	11.59	11.37	11.58	11.58	0.26%	14,006,856
Aug 6, 2026	11.76	11.76	11.44	11.55	11.55	-1.53%	17,384,444
Aug 5, 2026	11.41	11.88	11.39	11.73	11.73	2.53%	21,357,308
Aug 4, 2026	11.28	11.50	11.24	11.44	11.44	1.42%	16,158,965
Aug 3, 2026	11.15	11.34	11.10	11.28	11.28	1.17%	14,662,356
Jul 31, 2026	11.30	11.50	11.09	11.15	11.15	0.18%	28,576,465
Jul 30, 2026	11.14	11.28	10.91	11.13	11.13	-0.45%	19,991,466
Jul 29, 2026	10.86	11.34	10.74	11.18	11.18	3.04%	26,775,331
Jul 28, 2026	10.68	10.95	10.62	10.85	10.85	-	18,944,331
Jul 27, 2026	10.43	10.92	10.43	10.85	10.85	4.23%	21,233,904
Jul 24, 2026	10.55	10.61	10.37	10.41	10.41	-2.44%	17,317,484
Jul 23, 2026	10.37	10.69	10.35	10.67	10.67	2.89%	20,150,306
Jul 22, 2026	10.44	10.65	10.27	10.37	10.37	-1.87%	24,991,800
Jul 21, 2026	10.27	10.73	10.02	10.73	10.57	5.20%	36,426,642
Jul 20, 2026	10.52	10.65	10.02	10.20	10.05	-1.83%	35,045,952
Jul 17, 2026	11.01	11.06	10.30	10.39	10.23	-5.55%	34,652,197
Jul 16, 2026	11.50	11.54	10.94	11.00	10.83	-5.09%	33,451,920
Jul 15, 2026	11.88	12.00	11.41	11.59	11.42	-2.61%	30,661,121
Jul 14, 2026	11.78	11.90	11.42	11.90	11.72	2.06%	33,591,585
Jul 13, 2026	12.60	12.70	11.58	11.66	11.48	-7.61%	43,090,935
Jul 10, 2026	13.34	13.57	12.61	12.62	12.43	-5.75%	48,606,107
Jul 9, 2026	13.92	14.15	12.98	13.39	13.19	-4.43%	52,878,736
Jul 8, 2026	15.50	15.57	14.01	14.01	13.80	-10.02%	57,438,227
Jul 7, 2026	15.90	16.29	15.50	15.57	15.33	-2.69%	40,600,150
Jul 6, 2026	16.40	17.17	15.95	16.00	15.76	-2.74%	45,276,857
Jul 3, 2026	17.07	17.29	16.00	16.45	16.20	-5.68%	58,406,868
Jul 2, 2026	16.16	18.25	15.68	17.44	17.18	5.12%	89,117,978
Jul 1, 2026	16.71	17.73	16.24	16.59	16.34	0.24%	52,213,489
Jun 30, 2026	15.66	16.73	15.46	16.55	16.30	3.44%	51,370,383
Jun 29, 2026	15.62	16.35	15.31	16.00	15.76	1.85%	55,929,844
Jun 26, 2026	17.71	17.92	15.71	15.71	15.47	-7.15%	75,880,770
Jun 25, 2026	15.60	16.92	15.59	16.92	16.66	10.01%	82,177,061
Jun 24, 2026	15.63	15.85	15.30	15.38	15.15	-3.45%	52,277,724
Jun 23, 2026	16.41	16.84	15.61	15.93	15.69	-3.92%	56,604,513
Jun 22, 2026	16.88	17.16	15.97	16.58	16.33	-0.78%	64,743,938
Jun 18, 2026	16.77	17.50	16.43	16.71	16.46	-2.17%	69,595,960
Jun 17, 2026	17.47	17.57	16.39	17.08	16.82	-2.34%	88,849,750