SHA:600467 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	2.44	2.45	2.41	2.43	2.43	-0.82%	32,004,640
Apr 15, 2026	2.48	2.48	2.43	2.45	2.45	-1.21%	30,908,520
Apr 14, 2026	2.45	2.49	2.43	2.48	2.48	1.22%	32,810,800
Apr 13, 2026	2.44	2.46	2.42	2.45	2.45	-	25,002,200
Apr 10, 2026	2.44	2.48	2.44	2.45	2.45	0.41%	28,833,070
Apr 9, 2026	2.47	2.49	2.43	2.44	2.44	-1.61%	31,751,100
Apr 8, 2026	2.48	2.49	2.44	2.48	2.48	1.22%	36,069,000
Apr 7, 2026	2.36	2.46	2.35	2.45	2.45	3.81%	35,194,700
Apr 3, 2026	2.46	2.46	2.35	2.36	2.36	-4.07%	36,769,469
Apr 2, 2026	2.47	2.50	2.44	2.46	2.46	-0.81%	29,986,800
Apr 1, 2026	2.48	2.50	2.46	2.48	2.48	0.81%	28,428,200
Mar 31, 2026	2.49	2.53	2.45	2.46	2.46	-1.60%	35,270,600
Mar 30, 2026	2.46	2.50	2.43	2.50	2.50	0.40%	34,303,300
Mar 27, 2026	2.41	2.49	2.40	2.49	2.49	2.47%	38,188,320
Mar 26, 2026	2.46	2.50	2.42	2.43	2.43	-1.22%	42,641,260
Mar 25, 2026	2.40	2.47	2.38	2.46	2.46	2.93%	45,764,520
Mar 24, 2026	2.32	2.39	2.27	2.39	2.39	5.75%	60,153,130
Mar 23, 2026	2.38	2.38	2.25	2.26	2.26	-7.00%	70,531,900
Mar 20, 2026	2.55	2.57	2.42	2.43	2.43	-4.71%	76,005,710
Mar 19, 2026	2.59	2.63	2.54	2.55	2.55	-2.30%	70,782,950
Mar 18, 2026	2.70	2.72	2.57	2.61	2.61	-3.69%	103,086,200
Mar 17, 2026	2.73	2.80	2.70	2.71	2.71	-2.17%	101,632,618
Mar 16, 2026	2.71	2.83	2.71	2.77	2.77	4.14%	166,418,000
Mar 13, 2026	2.64	2.70	2.64	2.66	2.66	-	73,309,620
Mar 12, 2026	2.62	2.68	2.61	2.66	2.66	0.76%	67,146,830
Mar 11, 2026	2.63	2.64	2.60	2.64	2.64	0.38%	39,636,200
Mar 10, 2026	2.63	2.65	2.62	2.63	2.63	-	39,688,600
Mar 9, 2026	2.63	2.66	2.60	2.63	2.63	-1.13%	43,951,400
Mar 6, 2026	2.56	2.66	2.55	2.66	2.66	3.10%	60,272,156
Mar 5, 2026	2.56	2.59	2.54	2.58	2.58	1.57%	42,733,770
Mar 4, 2026	2.57	2.59	2.51	2.54	2.54	-1.17%	46,631,470
Mar 3, 2026	2.61	2.65	2.56	2.57	2.57	-1.15%	64,284,100
Mar 2, 2026	2.63	2.66	2.58	2.60	2.60	-2.62%	73,161,728
Feb 27, 2026	2.65	2.68	2.64	2.67	2.67	0.75%	44,026,030
Feb 26, 2026	2.70	2.72	2.64	2.65	2.65	-1.85%	57,232,200
Feb 25, 2026	2.66	2.72	2.65	2.70	2.70	1.50%	69,977,454
Feb 24, 2026	2.62	2.67	2.62	2.66	2.66	1.53%	58,371,100
Feb 13, 2026	2.62	2.67	2.62	2.62	2.62	-0.38%	50,414,930
Feb 12, 2026	2.70	2.70	2.62	2.63	2.63	-2.59%	73,733,200
Feb 11, 2026	2.71	2.72	2.68	2.70	2.70	-0.74%	40,142,200
Feb 10, 2026	2.71	2.75	2.67	2.72	2.72	-	59,318,420
Feb 9, 2026	2.70	2.75	2.70	2.72	2.72	1.49%	62,384,030
Feb 6, 2026	2.67	2.72	2.64	2.68	2.68	0.37%	59,422,070
Feb 5, 2026	2.69	2.73	2.66	2.67	2.67	-1.48%	56,467,410
Feb 4, 2026	2.66	2.71	2.63	2.71	2.71	2.26%	72,712,231
Feb 3, 2026	2.65	2.67	2.62	2.65	2.65	0.38%	50,141,240
Feb 2, 2026	2.72	2.73	2.63	2.64	2.64	-4.00%	89,099,500
Jan 30, 2026	2.66	2.78	2.64	2.75	2.75	3.00%	161,489,900
Jan 29, 2026	2.62	2.67	2.61	2.67	2.67	1.14%	59,633,040
Jan 28, 2026	2.61	2.65	2.60	2.64	2.64	0.76%	39,992,300