SHA:600458 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	9.98	9.98	9.80	9.86	9.86	-1.40%	10,395,102
Oct 28, 2026	10.10	10.13	9.94	10.00	10.00	-	10,497,560
Oct 27, 2026	10.25	10.32	10.00	10.00	10.00	-1.86%	9,127,433
Oct 26, 2026	10.13	10.27	10.10	10.19	10.19	0.10%	10,193,900
Oct 23, 2026	9.98	10.23	9.82	10.18	10.18	1.19%	16,213,026
Oct 22, 2026	10.08	10.13	9.93	10.06	10.06	-0.20%	10,792,871
Oct 21, 2026	10.14	10.24	10.07	10.08	10.08	-0.10%	8,581,225
Oct 20, 2026	10.04	10.14	10.00	10.09	10.09	0.20%	8,179,600
Oct 19, 2026	10.00	10.12	9.96	10.07	10.07	0.10%	8,877,771
Oct 16, 2026	10.01	10.23	9.97	10.06	10.06	1.62%	11,744,139
Oct 15, 2026	10.00	10.12	9.87	9.90	9.90	-3.04%	15,272,142
Oct 14, 2026	10.51	10.57	10.27	10.30	10.21	-2.28%	13,241,202
Oct 13, 2026	10.66	10.69	10.35	10.54	10.45	-2.23%	21,397,500
Oct 12, 2026	11.02	11.24	10.68	10.78	10.69	-4.35%	28,458,540
Oct 9, 2026	11.08	11.28	10.92	11.27	11.17	4.74%	41,603,824
Oct 8, 2026	11.00	11.13	10.70	10.76	10.67	-2.09%	12,463,800
Sep 30, 2026	10.95	11.04	10.83	10.99	10.89	1.20%	12,689,299
Sep 29, 2026	10.77	10.97	10.76	10.86	10.77	0.37%	8,282,344
Sep 28, 2026	11.11	11.14	10.68	10.82	10.73	-2.61%	14,935,400
Sep 24, 2026	11.22	11.30	11.11	11.11	11.01	-1.07%	9,187,184
Sep 23, 2026	11.23	11.28	11.09	11.23	11.13	0.18%	10,142,835
Sep 22, 2026	11.38	11.45	11.16	11.21	11.11	-1.15%	15,254,296
Sep 21, 2026	11.38	11.49	11.32	11.34	11.24	-0.26%	14,576,770
Sep 18, 2026	11.44	11.46	11.29	11.37	11.27	0.35%	14,519,188
Sep 17, 2026	11.63	11.76	11.26	11.33	11.23	-3.49%	30,272,704
Sep 16, 2026	11.60	11.79	11.52	11.74	11.64	1.03%	12,878,737
Sep 15, 2026	11.56	11.75	11.46	11.62	11.52	0.52%	11,514,528
Sep 14, 2026	11.45	11.68	11.40	11.56	11.46	0.26%	9,581,703
Sep 11, 2026	11.54	11.60	11.33	11.53	11.43	-0.77%	12,994,973
Sep 10, 2026	11.85	11.87	11.53	11.62	11.52	-2.60%	17,732,376
Sep 9, 2026	11.71	11.94	11.71	11.93	11.83	1.53%	16,441,982
Sep 8, 2026	11.61	11.75	11.53	11.75	11.65	1.21%	11,964,002
Sep 7, 2026	11.52	11.63	11.43	11.61	11.51	0.87%	10,358,633
Sep 4, 2026	11.60	11.77	11.45	11.51	11.41	-0.52%	12,372,419
Sep 3, 2026	11.53	11.61	11.45	11.57	11.47	0.70%	9,738,213
Sep 2, 2026	11.68	11.73	11.43	11.49	11.39	-2.46%	13,267,700
Sep 1, 2026	11.79	11.91	11.68	11.78	11.68	-0.76%	14,087,362
Aug 31, 2026	11.68	11.87	11.62	11.87	11.77	0.76%	12,217,138
Aug 28, 2026	11.85	11.92	11.75	11.78	11.68	-0.93%	12,009,131
Aug 27, 2026	11.58	12.01	11.56	11.89	11.79	2.50%	17,673,610
Aug 26, 2026	11.55	11.72	11.51	11.60	11.50	0.43%	13,315,500
Aug 25, 2026	11.61	11.65	11.32	11.55	11.45	-1.45%	18,905,274
Aug 24, 2026	11.60	11.89	11.55	11.72	11.62	1.56%	21,648,731
Aug 21, 2026	11.56	11.67	11.40	11.54	11.44	-1.03%	16,846,900
Aug 20, 2026	11.59	11.79	11.49	11.66	11.56	4.57%	27,757,133
Aug 19, 2026	11.50	11.54	11.08	11.15	11.05	-4.13%	23,093,140
Aug 18, 2026	11.72	11.79	11.49	11.63	11.53	-1.19%	13,544,987
Aug 17, 2026	11.62	11.81	11.56	11.77	11.67	1.29%	15,856,324
Aug 14, 2026	11.39	11.78	11.39	11.62	11.52	2.29%	17,127,338
Aug 13, 2026	11.62	12.09	11.36	11.36	11.26	-1.82%	17,719,200