SHA:600463 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.71	12.09	11.68	11.91	-	1.19%	3,671,800
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
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