SHA:600463 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	9.01	9.16	8.90	9.00	9.00	0.22%	2,986,200
Jun 11, 2026	9.07	9.08	8.80	8.98	8.98	-0.77%	2,522,300
Jun 10, 2026	9.09	9.12	8.82	9.05	9.05	-0.44%	3,027,901
Jun 9, 2026	9.26	9.32	8.91	9.09	9.09	-1.41%	3,375,084
Jun 8, 2026	9.16	9.60	9.07	9.22	9.22	-1.28%	4,825,200
Jun 5, 2026	9.23	9.50	9.07	9.34	9.34	1.52%	5,849,800
Jun 4, 2026	9.62	9.77	9.16	9.20	9.20	-3.46%	5,767,000
Jun 3, 2026	9.70	9.86	9.43	9.53	9.53	-2.95%	5,190,300
Jun 2, 2026	10.15	10.40	9.72	9.82	9.82	-5.67%	10,601,200
Jun 1, 2026	9.31	10.41	9.31	10.41	10.41	10.04%	5,269,700
May 29, 2026	9.68	9.85	9.40	9.46	9.46	-1.66%	3,686,700
May 28, 2026	9.69	9.83	9.36	9.62	9.62	-1.13%	3,624,000
May 27, 2026	9.94	10.02	9.63	9.73	9.73	-2.31%	3,506,000
May 26, 2026	10.22	10.22	9.79	9.96	9.96	-2.26%	4,282,100
May 25, 2026	10.32	10.42	10.06	10.19	10.19	-1.26%	3,946,800
May 22, 2026	10.31	10.39	10.10	10.32	10.32	0.68%	3,640,200
May 21, 2026	10.51	10.77	10.22	10.25	10.25	-3.03%	4,258,600
May 20, 2026	10.61	10.77	10.35	10.57	10.57	-0.94%	3,426,440
May 19, 2026	10.99	11.00	10.57	10.67	10.67	-1.30%	2,952,800
May 18, 2026	10.94	10.94	10.48	10.81	10.81	-0.64%	4,526,500
May 15, 2026	10.95	11.05	10.80	10.88	10.88	-0.73%	2,995,800
May 14, 2026	11.14	11.19	10.96	10.96	10.96	-1.53%	4,544,986
May 13, 2026	11.22	11.38	11.02	11.13	11.13	-0.80%	4,611,400
May 12, 2026	11.49	11.54	11.17	11.22	11.22	-2.35%	4,067,684
May 11, 2026	11.28	11.64	11.21	11.49	11.49	1.59%	6,102,900
May 8, 2026	10.96	11.42	10.88	11.31	11.31	3.19%	5,239,600
May 7, 2026	10.78	11.11	10.78	10.96	10.96	1.39%	4,364,000
May 6, 2026	10.80	10.92	10.71	10.81	10.81	0.19%	4,632,334
Apr 30, 2026	10.65	10.85	10.60	10.79	10.79	0.65%	5,524,800
Apr 29, 2026	10.48	10.98	10.46	10.72	10.72	2.78%	6,323,085
Apr 28, 2026	10.30	10.47	10.27	10.43	10.43	0.97%	3,004,148
Apr 27, 2026	10.22	10.37	10.02	10.33	10.33	-	2,666,700
Apr 24, 2026	9.98	10.41	9.96	10.33	10.33	3.30%	4,669,800
Apr 23, 2026	9.98	10.24	9.91	10.00	10.00	-	3,292,500
Apr 22, 2026	9.98	10.04	9.85	10.00	10.00	-0.30%	2,339,600
Apr 21, 2026	10.05	10.05	9.90	10.03	10.03	-0.20%	1,909,000
Apr 20, 2026	10.06	10.10	9.92	10.05	10.05	-0.20%	2,257,800
Apr 17, 2026	10.19	10.20	9.94	10.07	10.07	-0.79%	3,038,000
Apr 16, 2026	9.98	10.21	9.88	10.15	10.15	2.22%	2,851,400
Apr 15, 2026	10.24	10.29	9.84	9.93	9.93	-3.03%	4,162,600
Apr 14, 2026	10.04	10.34	10.04	10.24	10.24	1.89%	4,993,300
Apr 13, 2026	9.84	10.07	9.78	10.05	10.05	2.03%	3,005,500
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