SHA:600467 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	2.04	2.12	2.01	2.09	2.09	1.95%	32,293,050
Jul 9, 2026	2.04	2.07	2.00	2.05	2.05	-	20,620,290
Jul 8, 2026	2.04	2.06	2.00	2.05	2.05	0.49%	14,754,600
Jul 7, 2026	2.08	2.08	2.02	2.04	2.04	-1.92%	20,277,800
Jul 6, 2026	2.07	2.11	2.06	2.08	2.08	0.48%	19,389,800
Jul 3, 2026	2.05	2.08	2.04	2.07	2.07	1.47%	22,345,102
Jul 2, 2026	2.05	2.10	2.02	2.04	2.04	-0.49%	30,352,800
Jul 1, 2026	1.97	2.07	1.96	2.05	2.05	4.06%	33,872,554
Jun 30, 2026	2.00	2.02	1.95	1.97	1.97	-1.99%	19,723,800
Jun 29, 2026	2.01	2.03	1.93	2.01	2.01	-0.50%	27,147,200
Jun 26, 2026	2.06	2.06	2.02	2.02	2.02	-2.42%	20,859,500
Jun 25, 2026	2.09	2.10	2.06	2.07	2.07	-1.43%	18,828,200
Jun 24, 2026	2.16	2.17	2.09	2.10	2.10	-2.78%	24,958,178
Jun 23, 2026	2.13	2.20	2.12	2.16	2.16	1.41%	30,414,946
Jun 22, 2026	2.12	2.13	2.07	2.13	2.13	-	21,773,850
Jun 18, 2026	2.15	2.16	2.12	2.13	2.13	-1.84%	14,374,100
Jun 17, 2026	2.19	2.21	2.15	2.17	2.17	-0.91%	15,779,200
Jun 16, 2026	2.18	2.19	2.15	2.19	2.19	-	17,841,620
Jun 15, 2026	2.19	2.23	2.17	2.19	2.19	-	21,426,820
Jun 12, 2026	2.15	2.20	2.13	2.19	2.19	2.82%	24,244,940
Jun 11, 2026	2.15	2.16	2.11	2.13	2.13	-1.39%	20,446,200
Jun 10, 2026	2.19	2.20	2.14	2.16	2.16	-1.37%	17,089,170
Jun 9, 2026	2.20	2.22	2.17	2.19	2.19	-0.90%	19,936,040
Jun 8, 2026	2.25	2.29	2.19	2.21	2.21	-3.07%	32,105,500
Jun 5, 2026	2.28	2.32	2.26	2.28	2.28	-1.30%	29,699,500
Jun 4, 2026	2.29	2.38	2.29	2.31	2.31	2.21%	43,004,000
Jun 3, 2026	2.29	2.30	2.26	2.26	2.26	-1.31%	18,609,300
Jun 2, 2026	2.34	2.35	2.27	2.29	2.29	-2.55%	36,889,240
Jun 1, 2026	2.28	2.35	2.26	2.35	2.35	3.07%	36,594,020
May 29, 2026	2.29	2.31	2.27	2.28	2.28	-0.44%	29,120,120
May 28, 2026	2.23	2.30	2.22	2.29	2.29	2.23%	27,194,880
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