SHA:600458 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	13.34	13.57	12.61	12.62	12.62	-5.75%	48,606,107
Jul 9, 2026	13.92	14.15	12.98	13.39	13.39	-4.43%	52,878,736
Jul 8, 2026	15.50	15.57	14.01	14.01	14.01	-10.02%	57,438,227
Jul 7, 2026	15.90	16.29	15.50	15.57	15.57	-2.69%	40,600,150
Jul 6, 2026	16.40	17.17	15.95	16.00	16.00	-2.74%	45,276,850
Jul 3, 2026	17.07	17.29	16.00	16.45	16.45	-5.68%	58,406,860
Jul 2, 2026	16.16	18.25	15.68	17.44	17.44	5.12%	89,117,970
Jul 1, 2026	16.71	17.73	16.24	16.59	16.59	0.24%	52,213,489
Jun 30, 2026	15.66	16.73	15.46	16.55	16.55	3.44%	51,370,380
Jun 29, 2026	15.62	16.35	15.31	16.00	16.00	1.85%	55,929,840
Jun 26, 2026	17.71	17.92	15.71	15.71	15.71	-7.15%	75,880,770
Jun 25, 2026	15.60	16.92	15.59	16.92	16.92	10.01%	82,177,060
Jun 24, 2026	15.63	15.85	15.30	15.38	15.38	-3.45%	52,277,720
Jun 23, 2026	16.41	16.84	15.61	15.93	15.93	-3.92%	56,604,513
Jun 22, 2026	16.88	17.16	15.97	16.58	16.58	-0.78%	64,743,930
Jun 18, 2026	16.77	17.50	16.43	16.71	16.71	-2.17%	69,595,960
Jun 17, 2026	17.47	17.57	16.39	17.08	17.08	-2.34%	88,849,757
Jun 16, 2026	16.00	17.49	15.81	17.49	17.49	10.00%	98,981,780
Jun 15, 2026	15.95	16.59	15.67	15.90	15.90	1.47%	75,557,510
Jun 12, 2026	15.68	16.00	15.10	15.67	15.67	2.89%	56,038,340
Jun 11, 2026	15.50	15.70	15.00	15.23	15.23	-2.12%	49,770,097
Jun 10, 2026	15.30	16.31	15.26	15.56	15.56	-1.08%	77,888,690
Jun 9, 2026	14.04	15.73	14.04	15.73	15.73	10.00%	81,505,797
Jun 8, 2026	13.57	14.88	13.46	14.30	14.30	1.13%	64,960,895
Jun 5, 2026	14.40	14.69	13.52	14.14	14.14	2.54%	77,706,173
Jun 4, 2026	12.65	14.07	12.41	13.79	13.79	7.82%	67,912,281
Jun 3, 2026	12.94	13.17	12.63	12.79	12.79	-1.24%	23,328,715
Jun 2, 2026	12.65	12.99	12.61	12.95	12.95	2.05%	20,852,056
Jun 1, 2026	12.58	12.85	12.45	12.69	12.69	0.24%	17,595,160
May 29, 2026	12.68	13.26	12.60	12.66	12.66	0.08%	30,730,078
May 28, 2026	12.19	12.79	12.11	12.65	12.65	3.69%	22,873,034
May 27, 2026	12.64	12.79	12.13	12.20	12.20	-3.79%	21,634,124
May 26, 2026	12.56	12.70	12.48	12.68	12.68	0.16%	16,458,220
May 25, 2026	12.90	12.95	12.56	12.66	12.66	-1.71%	19,238,808
May 22, 2026	12.05	13.09	11.86	12.88	12.88	7.33%	38,615,548
May 21, 2026	12.70	13.00	11.97	12.00	12.00	-2.44%	29,889,688
May 20, 2026	12.13	12.45	11.88	12.30	12.30	0.57%	11,893,000
May 19, 2026	12.08	12.25	11.96	12.23	12.23	0.99%	9,478,100
May 18, 2026	12.30	12.32	12.03	12.11	12.11	-1.54%	9,527,001
May 15, 2026	12.50	12.58	12.14	12.30	12.30	-1.76%	12,972,747
May 14, 2026	12.52	12.88	12.52	12.52	12.52	0.08%	18,410,400
May 13, 2026	12.30	12.54	12.28	12.51	12.51	1.30%	9,653,955
May 12, 2026	12.63	12.63	12.30	12.35	12.35	-2.53%	12,421,587
May 11, 2026	12.56	12.74	12.49	12.67	12.67	1.44%	16,363,105
May 8, 2026	12.24	12.55	12.21	12.49	12.49	1.54%	11,793,050
May 7, 2026	12.29	12.48	12.28	12.30	12.30	0.49%	10,990,331
May 6, 2026	12.01	12.27	12.00	12.24	12.24	1.92%	13,533,048
Apr 30, 2026	12.12	12.35	11.86	12.01	12.01	0.08%	16,086,784
Apr 29, 2026	11.57	12.03	11.57	12.00	12.00	3.00%	11,992,355
Apr 28, 2026	11.77	11.78	11.56	11.65	11.65	-1.02%	8,109,982