SHA:600459 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	26.28	26.88	25.58	26.09	26.09	-1.62%	61,837,300
Jun 17, 2026	27.20	27.36	26.20	26.52	26.52	-4.19%	69,587,140
Jun 16, 2026	25.80	28.05	25.18	27.68	27.68	6.50%	99,006,070
Jun 15, 2026	25.30	26.00	24.87	25.99	25.99	4.00%	76,097,390
Jun 12, 2026	26.43	26.89	24.79	24.99	24.99	-0.48%	100,443,600
Jun 11, 2026	22.50	25.11	22.46	25.11	25.11	9.99%	33,618,710
Jun 10, 2026	23.45	23.50	22.32	22.83	22.83	-5.27%	54,066,040
Jun 9, 2026	24.00	24.56	23.15	24.10	24.10	1.05%	58,744,406
Jun 8, 2026	23.88	25.18	22.96	23.85	23.85	-3.64%	63,287,909
Jun 5, 2026	24.00	26.00	24.00	24.75	24.75	2.10%	76,376,780
Jun 4, 2026	24.02	24.98	23.90	24.24	24.24	0.17%	66,865,750
Jun 3, 2026	23.50	25.02	23.46	24.20	24.20	3.20%	97,033,880
Jun 2, 2026	21.23	23.45	20.91	23.45	23.45	9.99%	57,344,820
Jun 1, 2026	21.71	22.38	21.25	21.32	21.32	-0.79%	33,455,140
May 29, 2026	23.07	23.60	21.44	21.49	21.49	-4.49%	59,219,780
May 28, 2026	20.21	22.50	20.12	22.50	22.50	10.02%	55,045,900
May 27, 2026	21.69	21.70	20.24	20.45	20.45	-5.72%	27,677,665
May 26, 2026	21.31	22.11	21.14	21.69	21.69	2.50%	36,108,990
May 25, 2026	20.20	21.49	20.15	21.16	21.16	6.60%	34,519,290
May 22, 2026	19.30	20.05	19.18	19.85	19.85	3.60%	16,889,900
May 21, 2026	19.97	20.42	19.16	19.16	19.16	-2.99%	22,190,620
May 20, 2026	19.89	20.40	19.63	19.75	19.75	-1.15%	19,274,900
May 19, 2026	20.70	20.83	19.58	19.98	19.98	-4.17%	32,480,630
May 18, 2026	19.01	21.31	18.79	20.85	20.85	7.64%	45,658,530
May 15, 2026	20.10	20.31	19.22	19.37	19.37	-4.96%	25,534,430
May 14, 2026	21.37	21.37	20.36	20.38	20.38	-4.32%	18,798,370
May 13, 2026	20.98	21.46	20.94	21.30	21.30	1.00%	20,976,770
May 12, 2026	21.77	21.90	20.99	21.09	21.09	-1.82%	20,251,220
May 11, 2026	21.35	21.85	21.25	21.48	21.48	0.61%	23,101,740
May 8, 2026	21.20	21.56	20.97	21.35	21.35	0.19%	20,177,310
May 7, 2026	20.98	21.33	20.84	21.31	21.31	2.95%	23,008,830
May 6, 2026	20.11	20.77	20.11	20.70	20.70	3.04%	24,541,110
Apr 30, 2026	20.20	20.53	19.93	20.09	20.09	-2.05%	16,408,740
Apr 29, 2026	19.93	20.74	19.90	20.51	20.51	2.35%	17,449,330
Apr 28, 2026	20.72	20.74	19.91	20.04	20.04	-3.70%	18,174,990
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