SHA:600475 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.26	16.24	14.08	16.00	16.00	7.53%	34,351,506
Jul 30, 2026	13.55	14.88	13.53	14.88	14.88	9.98%	23,468,618
Jul 29, 2026	12.71	13.66	12.54	13.53	13.53	6.54%	13,517,700
Jul 28, 2026	12.66	12.85	12.56	12.70	12.70	-0.78%	5,875,808
Jul 27, 2026	12.41	12.85	12.36	12.80	12.80	2.65%	6,070,288
Jul 24, 2026	13.11	13.28	12.47	12.47	12.47	-6.59%	10,336,100
Jul 23, 2026	13.68	13.74	13.21	13.35	13.35	-2.48%	14,104,720
Jul 22, 2026	12.83	14.17	12.78	13.69	13.69	6.29%	25,864,040
Jul 21, 2026	12.82	13.00	12.20	12.88	12.88	1.50%	11,706,710
Jul 20, 2026	12.40	13.13	12.20	12.69	12.69	2.34%	13,502,590
Jul 17, 2026	12.98	13.09	12.40	12.40	12.40	-4.39%	10,178,353
Jul 16, 2026	13.30	13.32	12.92	12.97	12.97	-2.41%	6,304,760
Jul 15, 2026	13.61	13.91	13.24	13.29	13.29	-2.71%	8,499,521
Jul 14, 2026	13.13	14.04	12.90	13.66	13.66	3.88%	14,709,259
Jul 13, 2026	13.34	13.67	12.91	13.15	13.15	-1.42%	11,459,700
Jul 10, 2026	13.28	13.64	13.08	13.34	13.34	0.45%	7,740,423
Jul 9, 2026	13.26	13.34	12.78	13.28	13.28	0.15%	10,200,264
Jul 8, 2026	13.93	13.93	13.06	13.26	13.26	-4.81%	10,446,517
Jul 7, 2026	14.49	14.50	13.88	13.93	13.93	-3.13%	7,810,659
Jul 6, 2026	14.55	14.68	14.27	14.38	14.38	-1.17%	8,737,341
Jul 3, 2026	14.80	15.00	14.45	14.55	14.55	-1.69%	9,415,066
Jul 2, 2026	15.27	15.67	14.72	14.80	14.80	-3.77%	14,106,580
Jul 1, 2026	15.25	15.50	14.88	15.38	15.38	0.85%	12,473,980
Jun 30, 2026	14.60	15.45	14.35	15.25	15.25	1.67%	14,396,750
Jun 29, 2026	14.76	15.92	14.71	15.00	15.00	1.08%	15,331,294
Jun 26, 2026	14.70	15.18	14.67	14.84	14.84	0.95%	14,095,153
Jun 25, 2026	14.85	15.00	14.41	14.70	14.70	-1.01%	10,424,949
Jun 24, 2026	14.84	15.07	14.34	14.85	14.85	-1.92%	11,112,333
Jun 23, 2026	14.60	15.40	14.60	15.14	15.14	2.99%	14,162,641
Jun 22, 2026	14.75	14.87	14.20	14.70	14.70	-0.54%	12,394,067
Jun 18, 2026	15.42	15.79	14.70	14.78	14.78	-4.52%	13,574,750
Jun 17, 2026	15.96	15.96	15.41	15.48	15.48	-2.76%	8,763,810
Jun 16, 2026	15.28	16.45	15.02	16.17	15.92	6.24%	17,712,510
Jun 15, 2026	14.62	15.35	14.61	15.22	14.98	4.03%	11,051,950
Jun 12, 2026	14.30	15.15	14.07	14.63	14.40	3.25%	15,827,220
Jun 11, 2026	14.08	14.38	13.87	14.17	13.95	0.71%	7,959,538
Jun 10, 2026	14.32	14.39	13.84	14.07	13.85	-3.30%	11,172,410
Jun 9, 2026	15.10	15.41	14.28	14.55	14.33	-4.53%	15,604,567
Jun 8, 2026	15.01	16.15	14.91	15.24	15.00	0.40%	13,472,763
Jun 5, 2026	15.70	15.80	15.13	15.18	14.95	-2.94%	11,487,040
Jun 4, 2026	15.15	15.79	14.88	15.64	15.40	2.42%	15,831,850
Jun 3, 2026	15.15	15.54	15.01	15.27	15.03	0.20%	10,537,730
Jun 2, 2026	16.00	16.03	15.16	15.24	15.00	-5.69%	13,846,640
Jun 1, 2026	15.72	16.33	15.48	16.16	15.91	2.86%	13,949,820
May 29, 2026	15.67	16.18	15.37	15.71	15.47	-0.25%	16,076,210
May 28, 2026	15.66	16.25	15.23	15.75	15.51	-0.38%	14,903,970
May 27, 2026	16.20	16.66	15.58	15.81	15.57	-5.89%	22,150,340
May 26, 2026	18.27	18.34	16.69	16.80	16.54	-9.39%	27,180,390
May 25, 2026	18.90	19.00	18.18	18.54	18.25	-3.03%	20,278,700
May 22, 2026	19.31	19.50	18.72	19.12	18.82	-0.57%	19,302,580