SHA:600459 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	20.72	20.74	20.01	20.11	-	-3.36%	9,393,235
Apr 27, 2026	21.32	21.54	20.77	20.81	20.81	-2.39%	15,703,600
Apr 24, 2026	21.16	21.65	21.08	21.32	21.32	-0.84%	15,400,080
Apr 23, 2026	22.45	22.55	21.45	21.50	21.50	-4.23%	26,535,380
Apr 22, 2026	22.19	22.60	22.05	22.45	22.45	1.86%	27,206,950
Apr 21, 2026	21.52	22.47	20.97	22.04	22.04	2.27%	29,539,620
Apr 20, 2026	21.15	21.66	21.14	21.55	21.55	1.75%	17,689,640
Apr 17, 2026	20.81	21.29	20.81	21.18	21.18	0.62%	14,510,790
Apr 16, 2026	20.74	21.12	20.63	21.05	21.05	2.18%	15,287,910
Apr 15, 2026	20.85	21.06	20.55	20.60	20.60	0.15%	16,794,310
Apr 14, 2026	20.58	20.75	20.34	20.57	20.57	1.13%	14,024,630
Apr 13, 2026	20.08	20.51	20.08	20.34	20.34	-	10,634,080
Apr 10, 2026	20.40	20.55	20.22	20.34	20.34	0.89%	12,080,860
Apr 9, 2026	20.08	20.44	19.91	20.16	20.16	-1.27%	12,764,600
Apr 8, 2026	19.79	20.49	19.61	20.42	20.42	6.52%	23,578,210
Apr 7, 2026	19.14	19.29	19.03	19.17	19.17	0.21%	8,888,790
Apr 3, 2026	19.40	19.51	19.13	19.13	19.13	-0.78%	9,542,240
Apr 2, 2026	19.60	19.71	19.08	19.28	19.28	-2.63%	14,231,610
Apr 1, 2026	19.95	20.02	19.56	19.80	19.80	1.54%	15,161,220
Mar 31, 2026	19.58	20.14	19.43	19.50	19.50	-0.36%	18,647,470
Mar 30, 2026	19.30	19.57	19.08	19.57	19.57	0.93%	17,658,450
Mar 27, 2026	18.39	19.53	18.39	19.39	19.39	3.30%	21,003,220
Mar 26, 2026	19.00	19.33	18.63	18.77	18.77	-1.98%	15,103,270
Mar 25, 2026	19.24	19.48	19.00	19.15	19.15	2.35%	22,278,134
Mar 24, 2026	18.75	18.80	18.16	18.71	18.71	2.92%	18,623,900
Mar 23, 2026	19.00	19.27	18.04	18.18	18.18	-7.48%	30,806,420
Mar 20, 2026	19.82	20.35	19.62	19.65	19.65	-0.96%	20,355,430
Mar 19, 2026	19.88	20.33	19.62	19.84	19.84	-3.78%	27,939,640
Mar 18, 2026	20.69	20.77	20.27	20.62	20.62	-0.29%	15,638,225
Mar 17, 2026	20.87	21.23	20.63	20.68	20.68	-0.19%	21,520,540
Mar 16, 2026	21.31	21.37	20.30	20.72	20.72	-3.40%	30,215,890
Mar 13, 2026	22.02	22.35	21.35	21.45	21.45	-2.59%	22,730,910
Mar 12, 2026	22.31	22.47	21.85	22.02	22.02	-2.44%	21,346,460
Mar 11, 2026	23.00	23.13	22.45	22.57	22.57	-1.87%	20,114,640
Mar 10, 2026	23.23	23.33	22.80	23.00	23.00	0.09%	21,271,740
Mar 9, 2026	22.25	23.00	21.63	22.98	22.98	-0.69%	29,846,709
Mar 6, 2026	23.00	23.47	22.73	23.14	23.14	-1.28%	21,965,720
Mar 5, 2026	24.01	24.30	23.14	23.44	23.44	-0.89%	29,847,130
Mar 4, 2026	23.23	24.35	23.05	23.65	23.65	-0.55%	38,556,220
Mar 3, 2026	25.40	25.45	23.71	23.78	23.78	-9.48%	61,090,090
Mar 2, 2026	26.76	26.76	24.61	26.27	26.27	1.62%	90,822,090
Feb 27, 2026	23.45	25.85	23.45	25.85	25.85	10.00%	72,237,830
Feb 26, 2026	24.01	24.30	23.46	23.50	23.50	-1.05%	39,969,870
Feb 25, 2026	23.20	23.98	22.91	23.75	23.75	3.85%	44,217,500
Feb 24, 2026	22.52	23.29	22.23	22.87	22.87	4.96%	38,234,733
Feb 13, 2026	22.01	22.33	21.75	21.79	21.79	-3.58%	28,256,811
Feb 12, 2026	22.16	22.97	22.16	22.60	22.60	1.12%	29,702,730
Feb 11, 2026	21.52	22.86	21.52	22.35	22.35	3.47%	36,817,410
Feb 10, 2026	21.92	21.97	21.55	21.60	21.60	-1.46%	18,990,610
Feb 9, 2026	21.74	22.08	21.50	21.92	21.92	3.74%	32,222,750