SHA:600467 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	2.23	2.27	2.22	2.25	-	0.45%	9,425,642
May 27, 2026	2.28	2.29	2.23	2.24	2.24	-1.75%	23,539,030
May 26, 2026	2.29	2.31	2.26	2.28	2.28	-0.87%	18,410,360
May 25, 2026	2.29	2.31	2.27	2.30	2.30	0.44%	22,832,500
May 22, 2026	2.28	2.30	2.26	2.29	2.29	0.44%	19,566,100
May 21, 2026	2.32	2.35	2.27	2.28	2.28	-1.30%	27,907,910
May 20, 2026	2.36	2.37	2.30	2.31	2.31	-2.53%	31,202,550
May 19, 2026	2.35	2.38	2.34	2.37	2.37	0.85%	26,909,070
May 18, 2026	2.34	2.36	2.32	2.35	2.35	-	24,706,250
May 15, 2026	2.38	2.38	2.34	2.35	2.35	-1.26%	25,007,100
May 14, 2026	2.40	2.41	2.36	2.38	2.38	-0.83%	27,646,770
May 13, 2026	2.41	2.43	2.39	2.40	2.40	-0.41%	31,274,700
May 12, 2026	2.45	2.46	2.40	2.41	2.41	-1.63%	30,749,060
May 11, 2026	2.47	2.47	2.43	2.45	2.45	-0.81%	35,216,820
May 8, 2026	2.44	2.47	2.43	2.47	2.47	1.23%	32,326,100
May 7, 2026	2.45	2.47	2.43	2.44	2.44	-0.81%	31,604,760
May 6, 2026	2.45	2.47	2.43	2.46	2.46	0.41%	40,492,200
Apr 30, 2026	2.39	2.47	2.39	2.45	2.45	2.51%	49,739,820
Apr 29, 2026	2.32	2.41	2.32	2.39	2.39	2.58%	37,823,850
Apr 28, 2026	2.35	2.37	2.32	2.33	2.33	-1.27%	26,332,800
Apr 27, 2026	2.35	2.37	2.30	2.36	2.36	-	32,084,660
Apr 24, 2026	2.35	2.37	2.33	2.36	2.36	-	33,303,620
Apr 23, 2026	2.39	2.39	2.34	2.36	2.36	-0.84%	26,032,100
Apr 22, 2026	2.39	2.41	2.37	2.38	2.38	-1.24%	22,554,400
Apr 21, 2026	2.42	2.44	2.38	2.41	2.41	-0.41%	21,832,700
Apr 20, 2026	2.39	2.43	2.38	2.42	2.42	0.83%	20,689,220
Apr 17, 2026	2.43	2.44	2.37	2.40	2.40	-1.23%	34,248,600
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%	36,769,460
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%	101,632,600
Mar 16, 2026	2.71	2.83	2.71	2.77	2.77	4.14%	166,418,000