SHA:600459 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.05	18.13	17.91	18.02	18.02	-	5,797,786
Sep 29, 2026	18.12	18.15	17.91	18.02	18.02	0.67%	7,060,046
Sep 28, 2026	18.40	18.48	17.78	17.90	17.90	-3.40%	11,807,370
Sep 24, 2026	18.91	19.01	18.50	18.53	18.53	-2.93%	10,314,999
Sep 23, 2026	19.29	19.40	19.03	19.09	19.09	-0.73%	8,257,606
Sep 22, 2026	19.42	19.56	19.17	19.23	19.23	-0.67%	10,481,810
Sep 21, 2026	19.32	19.58	19.26	19.36	19.36	0.68%	11,167,890
Sep 18, 2026	19.17	19.27	19.01	19.23	19.23	1.64%	10,891,204
Sep 17, 2026	19.18	19.50	18.90	18.92	18.92	-2.67%	10,952,680
Sep 16, 2026	18.91	19.49	18.86	19.44	19.44	2.21%	11,249,027
Sep 15, 2026	19.06	19.37	19.00	19.02	19.02	-0.37%	9,179,893
Sep 14, 2026	18.70	19.12	18.61	19.09	19.09	0.79%	9,367,560
Sep 11, 2026	19.21	19.22	18.50	18.94	18.94	-3.86%	22,730,934
Sep 10, 2026	20.04	20.05	19.68	19.70	19.70	-1.70%	10,456,496
Sep 9, 2026	19.97	20.14	19.80	20.04	20.04	0.30%	12,409,276
Sep 8, 2026	20.18	20.28	19.87	19.98	19.98	0.10%	12,856,060
Sep 7, 2026	20.01	20.21	19.80	19.96	19.96	-0.50%	10,616,439
Sep 4, 2026	20.69	21.13	19.91	20.06	20.06	-1.43%	18,420,166
Sep 3, 2026	20.20	20.45	20.14	20.35	20.35	1.75%	13,133,346
Sep 2, 2026	20.16	20.16	19.56	20.00	20.00	-2.49%	19,654,386
Sep 1, 2026	20.85	20.94	20.50	20.51	20.51	-1.77%	15,290,095
Aug 31, 2026	20.91	20.94	20.27	20.88	20.88	-2.57%	24,510,074
Aug 28, 2026	21.60	21.68	21.30	21.43	21.43	-1.61%	22,777,728
Aug 27, 2026	21.00	21.88	20.90	21.78	21.78	3.08%	27,620,210
Aug 26, 2026	20.99	21.58	20.90	21.13	21.13	0.28%	21,602,260
Aug 25, 2026	21.36	21.43	20.66	21.07	21.07	-1.31%	23,343,940
Aug 24, 2026	21.97	22.06	20.86	21.35	21.35	-2.38%	32,370,315
Aug 21, 2026	21.20	22.26	21.20	21.87	21.87	2.68%	35,968,616
Aug 20, 2026	22.40	22.80	21.09	21.30	21.30	-1.48%	42,075,322
Aug 19, 2026	22.32	22.97	21.57	21.62	21.62	-5.26%	38,577,860
Aug 18, 2026	23.00	23.58	22.57	22.82	22.82	-0.65%	60,225,997
Aug 17, 2026	21.60	22.97	21.13	22.97	22.97	10.01%	49,779,948
Aug 14, 2026	20.46	21.30	20.45	20.88	20.88	0.68%	22,967,920
Aug 13, 2026	21.78	21.87	20.70	20.74	20.74	-4.47%	30,766,013
Aug 12, 2026	20.60	22.20	20.50	21.71	21.71	4.43%	42,876,943
Aug 11, 2026	21.40	21.71	20.74	20.79	20.79	-4.59%	36,501,651
Aug 10, 2026	21.58	22.29	21.06	21.79	21.79	3.71%	42,086,235
Aug 7, 2026	20.41	21.09	20.22	21.01	21.01	1.89%	37,813,353
Aug 6, 2026	21.10	21.45	20.33	20.62	20.62	-0.53%	48,749,150
Aug 5, 2026	20.00	20.87	19.76	20.73	20.73	8.76%	46,076,380
Aug 4, 2026	18.57	19.16	18.57	19.06	19.06	2.97%	18,617,570
Aug 3, 2026	18.26	18.64	18.24	18.51	18.51	1.09%	12,799,780
Jul 31, 2026	18.58	18.80	18.31	18.31	18.31	1.50%	23,771,950
Jul 30, 2026	18.04	18.37	17.68	18.04	18.04	-0.44%	17,819,120
Jul 29, 2026	17.72	18.32	17.37	18.12	18.12	2.20%	18,697,057
Jul 28, 2026	17.90	18.00	17.62	17.73	17.73	-2.58%	14,483,570
Jul 27, 2026	17.64	18.21	17.64	18.20	18.20	3.17%	14,096,103
Jul 24, 2026	18.00	18.19	17.61	17.64	17.64	-4.75%	18,441,162
Jul 23, 2026	18.25	18.59	18.04	18.52	18.52	1.87%	20,622,560
Jul 22, 2026	18.05	18.65	17.92	18.18	18.18	0.17%	29,435,910