SHA:600458 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	14.97	15.22	14.80	14.97	14.97	-0.53%	26,113,060
Mar 13, 2026	15.01	15.50	15.01	15.05	15.05	2.10%	39,519,140
Mar 12, 2026	14.35	14.80	14.14	14.74	14.74	2.86%	26,606,980
Mar 11, 2026	14.07	14.37	14.03	14.33	14.33	1.85%	12,799,290
Mar 10, 2026	13.90	14.14	13.88	14.07	14.07	2.18%	9,095,802
Mar 9, 2026	14.00	14.00	13.47	13.77	13.77	-2.55%	13,970,030
Mar 6, 2026	14.13	14.26	13.98	14.13	14.13	-0.07%	7,770,788
Mar 5, 2026	14.08	14.30	14.05	14.14	14.14	2.24%	9,626,037
Mar 4, 2026	14.07	14.27	13.81	13.83	13.83	-1.71%	10,857,840
Mar 3, 2026	14.65	14.83	14.04	14.07	14.07	-3.96%	16,297,200
Mar 2, 2026	14.58	14.83	14.53	14.65	14.65	-0.95%	12,924,840
Feb 27, 2026	14.79	14.86	14.62	14.79	14.79	-0.60%	12,035,000
Feb 26, 2026	14.68	14.92	14.62	14.88	14.88	1.36%	12,835,880
Feb 25, 2026	14.63	14.78	14.60	14.68	14.68	0.20%	8,929,261
Feb 24, 2026	14.33	14.75	14.31	14.65	14.65	3.10%	13,070,270