SHA:600475 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	19.00	19.43	18.80	19.23	18.93	0.26%	22,789,810
May 20, 2026	19.46	19.60	18.70	19.18	18.88	-3.81%	25,695,860
May 19, 2026	18.73	19.97	18.60	19.94	19.63	7.20%	35,686,670
May 18, 2026	18.82	18.87	18.27	18.60	18.31	-1.95%	23,201,200
May 15, 2026	19.30	19.77	18.88	18.97	18.68	-4.58%	30,597,420
May 14, 2026	19.10	20.22	18.70	19.88	19.57	4.58%	61,622,020
May 13, 2026	17.53	19.01	17.42	19.01	18.72	10.01%	29,692,040
May 12, 2026	17.50	17.86	17.20	17.28	17.01	-1.03%	12,200,170
May 11, 2026	17.79	17.95	17.38	17.46	17.19	-1.30%	13,136,370
May 8, 2026	17.50	17.80	17.38	17.69	17.42	1.20%	11,614,500
May 7, 2026	17.42	17.70	17.34	17.48	17.21	1.22%	13,605,880
May 6, 2026	16.92	17.64	16.92	17.27	17.00	2.25%	14,142,640
Apr 30, 2026	17.00	17.37	16.83	16.89	16.63	0.12%	11,705,430
Apr 29, 2026	16.88	17.19	16.85	16.87	16.61	-1.40%	10,543,880
Apr 28, 2026	17.23	17.34	16.87	17.11	16.85	-1.16%	10,609,990