SHA:600459 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	17.40	18.16	16.97	18.15	18.15	5.77%	30,998,060
Jul 20, 2026	17.95	18.09	16.80	17.16	17.16	-3.21%	28,987,477
Jul 17, 2026	18.45	18.88	17.71	17.73	17.73	-5.29%	29,044,339
Jul 16, 2026	19.30	19.69	18.65	18.72	18.72	-4.25%	25,843,990
Jul 15, 2026	20.66	20.73	19.42	19.55	19.55	-4.54%	26,344,557
Jul 14, 2026	19.88	20.48	19.72	20.48	20.48	2.35%	24,113,350
Jul 13, 2026	21.18	21.51	19.99	20.01	20.01	-7.02%	27,739,813
Jul 10, 2026	21.80	23.14	21.52	21.52	21.52	-1.37%	41,178,098
Jul 9, 2026	21.50	21.87	20.40	21.82	21.82	2.63%	36,156,482
Jul 8, 2026	22.68	22.81	21.25	21.26	21.26	-6.26%	35,148,340
Jul 7, 2026	23.19	23.60	22.53	22.68	22.68	-2.91%	30,537,086
Jul 6, 2026	25.55	26.55	23.16	23.36	23.36	-6.56%	65,350,391
Jul 3, 2026	27.55	27.65	24.99	25.00	25.00	-8.76%	57,204,769
Jul 2, 2026	27.00	28.69	26.01	27.40	27.40	-3.08%	48,229,120
Jul 1, 2026	28.45	29.99	27.58	28.27	28.27	-2.11%	59,736,830
Jun 30, 2026	29.28	29.75	27.56	28.88	28.88	-0.99%	66,533,820
Jun 29, 2026	28.40	29.79	27.80	29.17	29.17	3.77%	74,074,933
Jun 26, 2026	26.63	28.58	25.70	28.11	28.11	5.63%	74,387,023
Jun 25, 2026	25.68	27.65	25.31	26.86	26.61	4.11%	65,289,706
Jun 24, 2026	25.69	26.45	25.19	25.80	25.56	-1.26%	47,296,461
Jun 23, 2026	28.00	28.00	25.73	26.13	25.89	-8.60%	74,083,367
Jun 22, 2026	25.90	28.69	25.86	28.59	28.32	9.58%	85,710,296
Jun 18, 2026	26.28	26.88	25.58	26.09	25.85	-1.62%	61,837,300
Jun 17, 2026	27.20	27.36	26.20	26.52	26.27	-4.19%	69,587,140