SHA:600463 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	9.79	9.97	9.78	9.85	9.85	1.34%	2,131,800
Apr 9, 2026	9.99	10.01	9.69	9.72	9.72	-3.19%	2,629,900
Apr 8, 2026	9.86	10.06	9.84	10.04	10.04	2.87%	2,654,401
Apr 7, 2026	9.42	9.77	9.42	9.76	9.76	1.77%	3,434,000
Apr 3, 2026	9.88	9.97	9.50	9.59	9.59	-3.81%	5,872,281
Apr 2, 2026	9.83	10.15	9.59	9.97	9.97	1.42%	6,656,185
Apr 1, 2026	10.04	10.05	9.72	9.83	9.83	-1.11%	3,632,141
Mar 31, 2026	10.09	10.19	9.89	9.94	9.94	-1.00%	2,172,300
Mar 30, 2026	9.91	10.05	9.75	10.04	10.04	-	2,539,300
Mar 27, 2026	9.71	10.20	9.71	10.04	10.04	2.45%	4,232,600
Mar 26, 2026	9.94	10.08	9.73	9.80	9.80	-1.31%	2,306,800
Mar 25, 2026	9.90	10.02	9.83	9.93	9.93	0.71%	2,598,500
Mar 24, 2026	9.65	9.88	9.53	9.86	9.86	4.67%	3,833,699
Mar 23, 2026	9.81	10.03	9.30	9.42	9.42	-5.71%	5,308,807
Mar 20, 2026	10.21	10.31	9.92	9.99	9.99	-2.25%	3,946,100
Mar 19, 2026	10.62	10.65	10.14	10.22	10.22	-4.13%	4,130,529
Mar 18, 2026	10.68	10.72	10.50	10.66	10.66	-0.09%	3,245,900
Mar 17, 2026	10.79	11.04	10.67	10.67	10.67	-0.74%	3,950,600
Mar 16, 2026	10.75	10.83	10.65	10.75	10.75	0.09%	3,919,800
Mar 13, 2026	10.84	10.96	10.71	10.74	10.74	-0.92%	3,277,200
Mar 12, 2026	10.99	11.06	10.80	10.84	10.84	-1.36%	3,134,800
Mar 11, 2026	11.16	11.27	10.98	10.99	10.99	-1.70%	3,903,500
Mar 10, 2026	10.96	11.20	10.95	11.18	11.18	2.38%	2,851,500
Mar 9, 2026	11.08	11.11	10.78	10.92	10.92	-2.67%	4,827,200
Mar 6, 2026	11.02	11.25	10.98	11.22	11.22	1.17%	3,793,200
Mar 5, 2026	11.13	11.23	11.00	11.09	11.09	0.36%	2,852,400
Mar 4, 2026	11.13	11.24	10.94	11.05	11.05	-0.90%	4,203,500
Mar 3, 2026	11.52	11.65	11.15	11.15	11.15	-3.13%	4,724,600
Mar 2, 2026	11.80	11.91	11.46	11.51	11.51	-3.44%	5,265,600
Feb 27, 2026	11.71	12.09	11.68	11.92	11.92	1.27%	4,237,000
Feb 26, 2026	12.08	12.10	11.73	11.77	11.77	-2.16%	5,029,100
Feb 25, 2026	12.10	12.22	11.90	12.03	12.03	-0.25%	5,284,900
Feb 24, 2026	12.48	12.48	12.04	12.06	12.06	-2.90%	6,692,600
Feb 13, 2026	12.29	12.55	12.29	12.42	12.42	0.49%	5,178,600
Feb 12, 2026	12.30	12.62	12.21	12.36	12.36	0.32%	7,410,300
Feb 11, 2026	12.17	12.35	12.01	12.32	12.32	1.07%	4,651,100
Feb 10, 2026	12.18	12.39	12.10	12.19	12.19	0.08%	5,404,300
Feb 9, 2026	12.05	12.37	11.99	12.18	12.18	1.08%	6,294,500
Feb 6, 2026	11.97	12.14	11.83	12.05	12.05	1.60%	6,427,600
Feb 5, 2026	11.67	12.16	11.64	11.86	11.86	1.11%	10,854,660
Feb 4, 2026	11.03	12.05	11.03	11.73	11.73	6.73%	16,974,460
Feb 3, 2026	10.98	11.14	10.80	10.99	10.99	2.81%	4,441,002
Feb 2, 2026	10.98	11.06	10.69	10.69	10.69	-3.08%	3,409,900
Jan 30, 2026	10.96	11.09	10.81	11.03	11.03	0.09%	2,994,100
Jan 29, 2026	10.84	11.08	10.77	11.02	11.02	1.29%	2,916,900
Jan 28, 2026	11.00	11.11	10.83	10.88	10.88	-1.72%	3,321,640
Jan 27, 2026	11.10	11.13	10.80	11.07	11.07	-0.36%	3,850,000
Jan 26, 2026	11.32	11.35	11.04	11.11	11.11	-1.59%	3,700,300
Jan 23, 2026	11.44	11.44	11.24	11.29	11.29	-1.31%	3,394,400
Jan 22, 2026	11.26	11.52	11.14	11.44	11.44	1.60%	5,612,001