SHA:600458 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	11.83	11.93	11.76	11.77	11.77	-1.26%	8,771,777
Apr 24, 2026	11.89	12.04	11.80	11.92	11.92	-0.25%	10,101,428
Apr 23, 2026	12.19	12.60	11.87	11.95	11.95	-	18,322,162
Apr 22, 2026	11.81	11.96	11.78	11.95	11.95	0.84%	8,274,475
Apr 21, 2026	11.93	11.93	11.71	11.85	11.85	-0.67%	8,547,291
Apr 20, 2026	11.98	11.99	11.80	11.93	11.93	-0.42%	9,084,602
Apr 17, 2026	11.84	12.05	11.80	11.98	11.98	1.18%	12,102,089
Apr 16, 2026	11.78	11.85	11.69	11.84	11.84	0.68%	8,960,000
Apr 15, 2026	11.90	11.92	11.72	11.76	11.76	-0.76%	9,360,826
Apr 14, 2026	11.89	11.93	11.72	11.85	11.85	0.51%	11,528,678
Apr 13, 2026	11.60	11.92	11.52	11.79	11.79	1.20%	14,715,150
Apr 10, 2026	11.55	11.88	11.55	11.65	11.65	1.48%	14,679,299
Apr 9, 2026	11.65	11.66	11.47	11.48	11.48	-2.46%	12,529,200
Apr 8, 2026	11.42	11.78	11.42	11.77	11.77	5.00%	19,630,930
Apr 7, 2026	11.31	11.35	11.18	11.21	11.21	-1.23%	16,199,840
Apr 3, 2026	11.87	11.87	11.28	11.35	11.35	-1.30%	20,097,030
Apr 2, 2026	11.80	11.87	11.41	11.50	11.50	-2.95%	16,182,760
Apr 1, 2026	11.88	11.98	11.65	11.85	11.85	1.72%	18,859,212
Mar 31, 2026	11.79	12.02	11.61	11.65	11.65	-2.27%	27,441,250
Mar 30, 2026	12.57	12.58	11.62	11.92	11.92	-7.67%	40,412,920
Mar 27, 2026	12.87	13.08	12.78	12.91	12.91	-0.54%	11,402,600
Mar 26, 2026	13.26	13.39	12.93	12.98	12.98	-2.11%	10,398,760
Mar 25, 2026	13.26	13.40	13.10	13.26	13.26	1.77%	11,745,070
Mar 24, 2026	13.11	13.19	12.64	13.03	13.03	1.24%	14,295,840
Mar 23, 2026	13.54	13.68	12.71	12.87	12.87	-6.26%	19,594,160
Mar 20, 2026	13.98	14.35	13.72	13.73	13.73	-1.93%	18,222,400
Mar 19, 2026	14.16	14.37	13.92	14.00	14.00	-2.57%	13,151,790
Mar 18, 2026	14.35	14.47	13.97	14.37	14.37	-0.76%	18,506,850
Mar 17, 2026	14.77	15.10	14.40	14.48	14.48	-3.27%	21,793,990