SHA:600461 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	10.23	10.32	10.12	10.22	10.22	-0.10%	7,054,280
May 27, 2026	10.43	10.49	10.13	10.23	10.23	-1.92%	8,303,542
May 26, 2026	10.27	10.45	10.25	10.43	10.43	1.46%	8,976,000
May 25, 2026	10.44	10.44	10.27	10.28	10.28	-1.15%	6,152,403
May 22, 2026	10.24	10.45	10.23	10.40	10.40	1.56%	6,123,359
May 21, 2026	10.45	10.55	10.23	10.24	10.24	-2.66%	8,158,305
May 20, 2026	10.37	10.54	10.28	10.52	10.52	0.96%	8,763,630
May 19, 2026	10.31	10.52	10.28	10.42	10.42	1.17%	7,363,581
May 18, 2026	10.31	10.43	10.25	10.30	10.30	-0.19%	8,999,387
May 15, 2026	10.35	10.39	10.26	10.32	10.32	-0.29%	11,955,558
May 14, 2026	10.39	10.47	10.30	10.35	10.35	-0.48%	7,502,360
May 13, 2026	10.45	10.48	10.29	10.40	10.40	-0.19%	8,994,100
May 12, 2026	10.20	10.53	10.20	10.42	10.42	1.07%	14,797,310
May 11, 2026	10.14	10.31	10.09	10.31	10.31	1.68%	11,063,197
May 8, 2026	10.10	10.17	10.05	10.14	10.14	0.40%	7,229,278
May 7, 2026	9.99	10.13	9.95	10.10	10.10	0.80%	10,288,596
May 6, 2026	10.28	10.29	9.86	10.02	10.02	-2.53%	18,532,850
Apr 30, 2026	10.27	10.32	10.13	10.28	10.28	-0.39%	8,691,000
Apr 29, 2026	10.53	10.57	10.29	10.32	10.32	-1.81%	8,555,377
Apr 28, 2026	10.38	10.51	10.36	10.51	10.51	1.15%	8,928,538
Apr 27, 2026	10.31	10.45	10.24	10.39	10.39	0.87%	10,119,710
Apr 24, 2026	10.22	10.36	10.17	10.30	10.30	0.78%	11,169,550
Apr 23, 2026	9.98	10.23	9.94	10.22	10.22	2.30%	10,621,382
Apr 22, 2026	9.83	10.01	9.83	9.99	9.99	1.42%	7,966,793
Apr 21, 2026	9.76	9.92	9.74	9.85	9.85	1.03%	7,866,994
Apr 20, 2026	9.82	9.87	9.72	9.75	9.75	-0.81%	9,115,003
Apr 17, 2026	9.82	9.88	9.76	9.83	9.83	0.10%	10,481,373
Apr 16, 2026	9.93	9.95	9.66	9.82	9.82	-1.41%	18,130,514
Apr 15, 2026	9.75	10.03	9.74	9.96	9.96	1.94%	9,138,713
Apr 14, 2026	9.74	9.79	9.67	9.77	9.77	0.31%	5,903,993
Apr 13, 2026	9.84	9.84	9.63	9.74	9.74	-0.41%	7,095,328
Apr 10, 2026	9.65	9.96	9.65	9.78	9.78	1.87%	9,438,400
Apr 9, 2026	9.71	9.82	9.55	9.60	9.60	-1.34%	8,705,000
Apr 8, 2026	9.65	9.83	9.61	9.73	9.73	1.99%	14,749,722
Apr 7, 2026	9.65	9.75	9.52	9.54	9.54	-1.55%	7,069,800
Apr 3, 2026	9.75	9.77	9.62	9.69	9.69	-0.31%	6,962,806
Apr 2, 2026	9.85	9.90	9.70	9.72	9.72	-1.42%	8,007,750
Apr 1, 2026	9.90	9.93	9.79	9.86	9.86	-	7,560,200
Mar 31, 2026	9.92	10.00	9.83	9.86	9.86	-0.70%	6,612,985
Mar 30, 2026	9.98	10.02	9.81	9.93	9.93	-0.80%	8,473,800
Mar 27, 2026	9.95	10.08	9.88	10.01	10.01	-0.20%	7,961,185
Mar 26, 2026	10.03	10.12	9.96	10.03	10.03	-0.20%	10,883,400
Mar 25, 2026	9.86	10.13	9.77	10.05	10.05	1.93%	11,308,000
Mar 24, 2026	9.62	9.90	9.50	9.86	9.86	3.90%	12,274,700
Mar 23, 2026	10.02	10.07	9.45	9.49	9.49	-5.95%	17,927,309
Mar 20, 2026	10.00	10.15	9.96	10.09	10.09	0.60%	9,625,200
Mar 19, 2026	9.97	10.16	9.90	10.03	10.03	0.20%	7,945,569
Mar 18, 2026	10.05	10.12	9.92	10.01	10.01	-0.40%	7,274,600
Mar 17, 2026	10.11	10.15	10.02	10.05	10.05	-0.79%	7,324,500
Mar 16, 2026	10.03	10.17	9.99	10.13	10.13	0.90%	10,481,700