SHA:600475 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.67	16.18	15.37	15.71	15.71	-0.25%	16,076,210
May 28, 2026	15.66	16.25	15.23	15.75	15.75	-0.38%	14,903,970
May 27, 2026	16.20	16.66	15.58	15.81	15.81	-5.89%	22,150,340
May 26, 2026	18.27	18.34	16.69	16.80	16.80	-9.39%	27,180,390
May 25, 2026	18.90	19.00	18.18	18.54	18.54	-3.03%	20,278,700
May 22, 2026	19.31	19.50	18.72	19.12	19.12	-0.57%	19,302,580
May 21, 2026	19.00	19.43	18.80	19.23	19.23	0.26%	22,789,810
May 20, 2026	19.46	19.60	18.70	19.18	19.18	-3.81%	25,695,860
May 19, 2026	18.73	19.97	18.60	19.94	19.94	7.20%	35,686,670
May 18, 2026	18.82	18.87	18.27	18.60	18.60	-1.95%	23,201,200
May 15, 2026	19.30	19.77	18.88	18.97	18.97	-4.58%	30,597,420
May 14, 2026	19.10	20.22	18.70	19.88	19.88	4.58%	61,622,020
May 13, 2026	17.53	19.01	17.42	19.01	19.01	10.01%	29,692,040
May 12, 2026	17.50	17.86	17.20	17.28	17.28	-1.03%	12,200,170
May 11, 2026	17.79	17.95	17.38	17.46	17.46	-1.30%	13,136,370
May 8, 2026	17.50	17.80	17.38	17.69	17.69	1.20%	11,614,500
May 7, 2026	17.42	17.70	17.34	17.48	17.48	1.22%	13,605,880
May 6, 2026	16.92	17.64	16.92	17.27	17.27	2.25%	14,142,640
Apr 30, 2026	17.00	17.37	16.83	16.89	16.89	0.12%	11,705,430
Apr 29, 2026	16.88	17.19	16.85	16.87	16.87	-1.40%	10,543,880
Apr 28, 2026	17.23	17.34	16.87	17.11	17.11	-1.16%	10,609,990
Apr 27, 2026	17.30	17.48	17.25	17.31	17.31	-1.20%	8,680,800
Apr 24, 2026	17.88	18.11	17.50	17.52	17.52	-1.07%	12,315,710
Apr 23, 2026	17.85	18.23	17.56	17.71	17.71	-0.62%	10,210,250
Apr 22, 2026	17.60	17.95	17.56	17.82	17.82	0.62%	9,392,682
Apr 21, 2026	17.89	17.91	17.40	17.71	17.71	-1.01%	10,269,680
Apr 20, 2026	17.80	18.18	17.48	17.89	17.89	0.45%	13,625,620
Apr 17, 2026	17.33	17.92	17.16	17.81	17.81	2.65%	14,207,020
Apr 16, 2026	16.99	17.46	16.82	17.35	17.35	2.06%	11,310,770
Apr 15, 2026	17.37	17.48	16.96	17.00	17.00	-1.85%	12,802,100
Apr 14, 2026	17.75	17.87	17.14	17.32	17.32	-1.42%	11,997,060
Apr 13, 2026	17.51	17.69	17.36	17.57	17.57	-0.06%	8,505,551
Apr 10, 2026	17.24	18.05	17.08	17.58	17.58	2.93%	14,762,820
Apr 9, 2026	17.30	17.30	16.97	17.08	17.08	-2.18%	8,259,695
Apr 8, 2026	17.27	17.49	16.99	17.46	17.46	5.12%	12,401,490
Apr 7, 2026	16.53	16.86	16.50	16.61	16.61	0.48%	7,503,181
Apr 3, 2026	17.24	17.36	16.47	16.53	16.53	-4.12%	12,909,640
Apr 2, 2026	17.56	17.82	17.08	17.24	17.24	-2.05%	9,578,441
Apr 1, 2026	17.76	17.89	17.50	17.60	17.60	1.03%	7,888,128
Mar 31, 2026	17.99	18.14	17.42	17.42	17.42	-3.11%	10,231,870
Mar 30, 2026	17.80	18.03	17.40	17.98	17.98	-0.66%	12,123,290
Mar 27, 2026	17.87	18.31	17.60	18.10	18.10	0.78%	11,064,440
Mar 26, 2026	18.61	18.66	17.91	17.96	17.96	-3.85%	16,808,070
Mar 25, 2026	19.30	19.30	18.50	18.68	18.68	-0.43%	31,676,480
Mar 24, 2026	17.76	18.76	17.76	18.76	18.76	10.03%	31,045,550
Mar 23, 2026	17.04	18.03	16.83	17.05	17.05	-3.89%	20,952,950
Mar 20, 2026	18.85	19.06	17.71	17.74	17.74	-5.89%	19,314,140
Mar 19, 2026	19.17	19.42	18.85	18.85	18.85	-4.22%	13,036,040
Mar 18, 2026	20.13	20.45	18.82	19.68	19.68	-3.20%	25,713,130
Mar 17, 2026	21.55	21.65	20.28	20.33	20.33	-3.28%	15,355,080