SHA:600475 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	20.86	21.20	20.19	20.21	20.21	-2.93%	13,015,030
Feb 12, 2026	20.45	21.09	20.34	20.82	20.82	2.71%	14,372,150
Feb 11, 2026	20.51	20.65	19.90	20.27	20.27	-1.89%	14,284,010
Feb 10, 2026	20.61	20.97	20.15	20.66	20.66	-0.72%	13,497,260
Feb 9, 2026	21.07	21.68	20.76	20.81	20.81	0.05%	17,700,720
Feb 6, 2026	21.30	21.50	20.75	20.80	20.80	-2.35%	15,297,003
Feb 5, 2026	21.89	22.29	21.09	21.30	21.30	-3.58%	19,973,680
Feb 4, 2026	20.92	22.80	20.64	22.09	22.09	5.74%	33,646,640
Feb 3, 2026	20.50	21.46	20.50	20.89	20.89	1.51%	20,057,890
Feb 2, 2026	20.80	21.80	20.56	20.58	20.58	-2.00%	16,211,000
Jan 30, 2026	20.50	21.58	20.11	21.00	21.00	1.45%	19,397,130
Jan 29, 2026	21.48	21.93	20.50	20.70	20.70	-7.05%	29,358,760
Jan 28, 2026	21.90	22.75	20.51	22.27	22.27	3.68%	48,428,090
Jan 27, 2026	19.44	21.48	19.19	21.48	21.48	9.98%	30,987,776
Jan 26, 2026	21.23	21.23	19.39	19.53	19.53	-7.96%	28,615,127
Jan 23, 2026	20.99	21.62	20.92	21.22	21.22	1.77%	24,996,360
Jan 22, 2026	20.40	21.09	20.36	20.85	20.85	2.41%	18,731,400
Jan 21, 2026	21.12	21.40	20.06	20.36	20.36	-4.14%	30,782,630
Jan 20, 2026	23.15	23.16	20.60	21.24	21.24	-7.05%	40,036,355
Jan 19, 2026	23.76	25.77	22.75	22.85	22.85	-3.83%	50,357,285
Jan 16, 2026	24.13	24.36	23.08	23.76	23.76	-0.17%	20,500,540
Jan 15, 2026	23.00	24.20	22.75	23.80	23.80	1.23%	19,022,541
Jan 14, 2026	24.00	24.69	22.98	23.51	23.51	-4.24%	36,276,322
Jan 13, 2026	23.70	25.54	22.25	24.55	24.55	4.33%	50,828,750
Jan 12, 2026	21.35	23.53	20.44	23.53	23.53	10.00%	53,231,850
Jan 9, 2026	21.00	22.16	20.80	21.39	21.39	2.34%	35,221,160
Jan 8, 2026	21.36	21.42	20.48	20.90	20.90	-0.10%	35,947,360
Jan 7, 2026	19.02	20.92	18.84	20.92	20.92	9.99%	42,618,570
Jan 6, 2026	18.67	19.16	18.50	19.02	19.02	1.82%	17,223,650
Jan 5, 2026	18.19	18.73	18.00	18.68	18.68	2.81%	18,420,630
Dec 31, 2025	18.32	18.62	17.73	18.17	18.17	-1.20%	17,863,690
Dec 30, 2025	18.85	18.88	18.06	18.39	18.39	-2.85%	20,257,140
Dec 29, 2025	19.11	19.44	18.82	18.93	18.93	-0.99%	18,144,690
Dec 26, 2025	19.38	19.99	18.76	19.12	19.12	-1.80%	21,737,190
Dec 25, 2025	19.39	19.68	19.02	19.47	19.47	1.94%	34,824,680
Dec 24, 2025	17.35	19.10	17.24	19.10	19.10	10.02%	28,138,580
Dec 23, 2025	17.31	17.59	17.01	17.36	17.36	-0.23%	9,131,862
Dec 22, 2025	16.99	17.55	16.63	17.40	17.40	2.90%	12,973,970
Dec 19, 2025	16.76	17.09	16.60	16.91	16.91	0.89%	10,295,710
Dec 18, 2025	16.99	17.14	16.75	16.76	16.76	-2.22%	7,952,974
Dec 17, 2025	17.14	17.25	16.69	17.14	17.14	0.47%	9,910,921
Dec 16, 2025	18.05	18.08	16.77	17.06	17.06	-5.85%	19,831,123
Dec 15, 2025	18.79	18.80	18.06	18.12	18.12	-1.74%	13,747,280
Dec 12, 2025	17.66	18.95	17.45	18.44	18.44	3.95%	25,116,950
Dec 11, 2025	18.38	18.46	17.58	17.74	17.74	-1.72%	13,502,160
Dec 10, 2025	17.48	18.40	17.30	18.05	18.05	3.44%	19,377,150
Dec 9, 2025	17.55	17.83	17.29	17.45	17.45	-1.08%	9,564,300
Dec 8, 2025	17.48	17.89	17.43	17.64	17.64	0.92%	10,627,880
Dec 5, 2025	17.16	17.56	17.16	17.48	17.48	1.57%	10,242,160
Dec 4, 2025	17.47	17.48	17.02	17.21	17.21	-0.46%	6,889,730