SHA:600467 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	2.43	2.45	2.40	2.44	2.44	0.83%	27,279,597
Sep 29, 2026	2.40	2.43	2.37	2.42	2.42	0.41%	32,193,300
Sep 28, 2026	2.37	2.41	2.36	2.41	2.41	1.26%	29,561,913
Sep 24, 2026	2.41	2.43	2.36	2.38	2.38	-1.24%	32,734,600
Sep 23, 2026	2.43	2.44	2.39	2.41	2.41	-1.23%	31,478,800
Sep 22, 2026	2.50	2.51	2.41	2.44	2.44	-2.01%	43,385,900
Sep 21, 2026	2.39	2.50	2.39	2.49	2.49	4.18%	53,871,034
Sep 18, 2026	2.42	2.44	2.38	2.39	2.39	-1.65%	39,601,380
Sep 17, 2026	2.41	2.45	2.36	2.43	2.43	0.41%	33,647,040
Sep 16, 2026	2.36	2.44	2.32	2.42	2.42	2.98%	37,872,100
Sep 15, 2026	2.46	2.47	2.34	2.35	2.35	-4.86%	44,747,994
Sep 14, 2026	2.47	2.50	2.43	2.47	2.47	-0.40%	47,501,055
Sep 11, 2026	2.56	2.61	2.47	2.48	2.48	-3.88%	56,427,299
Sep 10, 2026	2.65	2.71	2.57	2.58	2.58	-4.09%	76,866,900
Sep 9, 2026	2.58	2.71	2.56	2.69	2.69	3.46%	100,436,532
Sep 8, 2026	2.52	2.62	2.52	2.60	2.60	2.77%	74,526,500
Sep 7, 2026	2.47	2.54	2.47	2.53	2.53	3.27%	62,994,245
Sep 4, 2026	2.40	2.48	2.38	2.45	2.45	2.08%	34,763,316
Sep 3, 2026	2.43	2.46	2.40	2.40	2.40	-1.23%	27,825,793
Sep 2, 2026	2.46	2.47	2.41	2.43	2.43	-2.02%	37,086,990
Sep 1, 2026	2.40	2.50	2.40	2.48	2.48	2.90%	55,515,277
Aug 31, 2026	2.46	2.47	2.40	2.41	2.41	-2.43%	34,406,300
Aug 28, 2026	2.41	2.47	2.39	2.47	2.47	2.49%	44,366,002
Aug 27, 2026	2.39	2.41	2.37	2.41	2.41	0.84%	26,291,800
Aug 26, 2026	2.37	2.41	2.36	2.39	2.39	0.84%	25,473,200
Aug 25, 2026	2.30	2.38	2.30	2.37	2.37	2.16%	27,742,889
Aug 24, 2026	2.33	2.34	2.28	2.32	2.32	-0.85%	21,221,700
Aug 21, 2026	2.36	2.37	2.30	2.34	2.34	-1.27%	29,526,440
Aug 20, 2026	2.33	2.38	2.32	2.37	2.37	1.72%	32,587,756
Aug 19, 2026	2.37	2.38	2.32	2.33	2.33	-2.51%	44,570,203
Aug 18, 2026	2.36	2.44	2.34	2.39	2.39	1.70%	53,406,820
Aug 17, 2026	2.31	2.36	2.29	2.35	2.35	1.73%	22,643,900
Aug 14, 2026	2.33	2.35	2.29	2.31	2.31	-1.28%	23,661,420
Aug 13, 2026	2.32	2.37	2.30	2.34	2.34	0.86%	45,506,395
Aug 12, 2026	2.28	2.33	2.26	2.32	2.32	1.31%	29,577,260
Aug 11, 2026	2.31	2.33	2.28	2.29	2.29	-1.29%	26,208,700
Aug 10, 2026	2.28	2.33	2.27	2.32	2.32	1.75%	31,447,740
Aug 7, 2026	2.28	2.32	2.24	2.28	2.28	1.33%	44,086,620
Aug 6, 2026	2.24	2.26	2.21	2.25	2.25	0.45%	29,297,720
Aug 5, 2026	2.26	2.26	2.22	2.24	2.24	-0.88%	22,405,954
Aug 4, 2026	2.27	2.29	2.23	2.26	2.26	-	21,131,700
Aug 3, 2026	2.20	2.26	2.20	2.26	2.26	2.73%	35,025,098
Jul 31, 2026	2.17	2.20	2.16	2.20	2.20	1.38%	26,674,400
Jul 30, 2026	2.17	2.21	2.16	2.17	2.17	-	26,962,700
Jul 29, 2026	2.14	2.18	2.13	2.17	2.17	1.40%	24,942,302
Jul 28, 2026	2.11	2.15	2.10	2.14	2.14	0.94%	22,236,380
Jul 27, 2026	2.09	2.13	2.07	2.12	2.12	1.44%	19,085,740
Jul 24, 2026	2.14	2.15	2.08	2.09	2.09	-2.34%	19,442,400
Jul 23, 2026	2.08	2.15	2.08	2.14	2.14	2.39%	20,913,600
Jul 22, 2026	2.09	2.12	2.08	2.09	2.09	-0.48%	16,041,760