SHA:600463 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	11.01	11.38	10.89	11.26	11.26	1.62%	5,517,600
Jan 20, 2026	10.97	11.29	10.84	11.08	11.08	1.28%	4,944,100
Jan 19, 2026	10.80	10.96	10.74	10.94	10.94	0.55%	2,579,600
Jan 16, 2026	10.90	10.99	10.77	10.88	10.88	-0.18%	3,360,548
Jan 15, 2026	11.08	11.08	10.80	10.90	10.90	-1.62%	3,950,180
Jan 14, 2026	11.03	11.20	10.85	11.08	11.08	0.45%	6,563,200
Jan 13, 2026	11.20	11.29	11.01	11.03	11.03	-1.43%	4,127,500
Jan 12, 2026	11.18	11.33	11.17	11.19	11.19	-0.44%	4,165,500
Jan 9, 2026	11.22	11.54	11.14	11.24	11.24	-0.09%	4,877,680
Jan 8, 2026	11.10	11.31	11.00	11.25	11.25	1.35%	3,769,400
Jan 7, 2026	11.24	11.32	11.05	11.10	11.10	-1.07%	3,307,200
Jan 6, 2026	11.27	11.41	11.13	11.22	11.22	-0.44%	4,088,900
Jan 5, 2026	11.34	11.45	11.23	11.27	11.27	-0.44%	3,508,940
Dec 31, 2025	11.42	11.56	11.11	11.32	11.32	-1.39%	3,723,900
Dec 30, 2025	11.39	11.70	11.23	11.48	11.48	0.61%	4,298,900
Dec 29, 2025	11.51	11.53	11.28	11.41	11.41	-0.95%	3,475,000
Dec 26, 2025	11.76	11.80	11.48	11.52	11.52	-2.12%	3,225,548
Dec 25, 2025	11.49	11.89	11.48	11.77	11.77	2.97%	5,586,448
Dec 24, 2025	11.42	11.55	11.36	11.43	11.43	-0.35%	2,652,900
Dec 23, 2025	11.69	11.72	11.41	11.47	11.47	-1.29%	3,093,148
Dec 22, 2025	11.58	11.83	11.34	11.62	11.62	1.48%	4,914,100
Dec 19, 2025	11.23	11.59	11.15	11.45	11.45	2.05%	4,611,510
Dec 18, 2025	11.33	11.48	11.15	11.22	11.22	-2.35%	5,198,300
Dec 17, 2025	11.90	11.96	11.17	11.49	11.49	-3.85%	7,293,420
Dec 16, 2025	12.08	12.14	11.86	11.95	11.95	-1.08%	5,783,348
Dec 15, 2025	11.29	12.18	11.21	12.08	12.08	5.96%	9,626,200
Dec 12, 2025	11.51	11.63	11.33	11.40	11.40	-1.72%	4,515,500
Dec 11, 2025	11.45	11.82	11.27	11.60	11.60	1.22%	6,621,700
Dec 10, 2025	11.27	11.58	11.25	11.46	11.46	1.06%	4,612,140
Dec 9, 2025	11.34	11.40	11.11	11.34	11.34	-0.09%	2,567,907
Dec 8, 2025	11.27	11.59	11.11	11.35	11.35	0.62%	4,641,900
Dec 5, 2025	10.90	11.33	10.80	11.28	11.28	3.68%	3,964,048
Dec 4, 2025	11.01	11.08	10.81	10.88	10.88	-1.09%	2,196,780
Dec 3, 2025	11.18	11.29	10.98	11.00	11.00	-1.87%	2,966,400
Dec 2, 2025	11.24	11.27	11.02	11.21	11.21	-0.62%	2,617,700
Dec 1, 2025	11.43	11.54	11.23	11.28	11.28	-1.31%	3,196,106
Nov 28, 2025	11.30	11.46	11.25	11.43	11.43	0.62%	2,450,406
Nov 27, 2025	11.40	11.42	11.20	11.36	11.36	0.53%	2,105,100
Nov 26, 2025	11.58	11.70	11.28	11.30	11.30	-1.65%	2,839,806
Nov 25, 2025	11.35	11.59	11.25	11.49	11.49	1.41%	2,594,800
Nov 24, 2025	11.17	11.39	11.09	11.33	11.33	2.35%	3,118,900
Nov 21, 2025	11.28	11.62	11.04	11.07	11.07	-3.49%	5,084,500