SHA:600475 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	12.95	13.17	12.23	12.91	12.91	0.16%	11,329,420
Oct 22, 2026	13.22	13.26	12.86	12.89	12.89	-2.35%	3,442,300
Oct 21, 2026	13.30	13.38	13.15	13.20	13.20	-0.08%	2,634,600
Oct 20, 2026	13.28	13.37	13.02	13.21	13.21	-0.53%	4,412,900
Oct 19, 2026	13.09	13.45	13.02	13.28	13.28	1.53%	5,138,688
Oct 16, 2026	13.15	13.35	13.00	13.08	13.08	-0.30%	4,758,650
Oct 15, 2026	13.58	13.78	13.00	13.12	13.12	-5.54%	7,321,120
Oct 14, 2026	13.93	14.15	13.83	13.89	13.89	-0.07%	3,868,978
Oct 13, 2026	14.10	14.20	13.82	13.90	13.90	-1.42%	5,753,300
Oct 12, 2026	14.53	14.59	14.06	14.10	14.10	-2.96%	5,113,842
Oct 9, 2026	14.59	14.77	14.22	14.53	14.53	0.90%	6,842,022
Oct 8, 2026	14.17	14.67	13.96	14.40	14.40	3.08%	6,486,622
Sep 30, 2026	14.34	14.45	13.90	13.97	13.97	-2.31%	5,501,618
Sep 29, 2026	14.34	14.48	14.25	14.30	14.30	-0.35%	3,294,786
Sep 28, 2026	14.72	14.80	14.31	14.35	14.35	-2.65%	5,665,129
Sep 24, 2026	15.10	15.14	14.71	14.74	14.74	-2.38%	5,906,111
Sep 23, 2026	14.92	15.33	14.76	15.10	15.10	1.21%	6,715,617
Sep 22, 2026	15.23	15.34	14.82	14.92	14.92	-1.97%	7,792,602
Sep 21, 2026	14.88	15.29	14.81	15.22	15.22	2.35%	6,979,169
Sep 18, 2026	14.80	14.97	14.70	14.87	14.87	1.02%	5,271,438
Sep 17, 2026	14.68	14.86	14.58	14.72	14.72	-0.34%	4,427,815
Sep 16, 2026	14.75	14.92	14.50	14.77	14.77	0.20%	5,973,705
Sep 15, 2026	14.87	15.05	14.66	14.74	14.74	-1.07%	5,300,800
Sep 14, 2026	14.80	15.09	14.43	14.90	14.90	0.40%	9,319,551
Sep 11, 2026	15.58	15.59	14.71	14.84	14.84	-5.30%	15,185,871
Sep 10, 2026	15.20	15.96	15.19	15.67	15.67	1.56%	13,883,123
Sep 9, 2026	15.77	15.91	15.10	15.43	15.43	-1.78%	11,975,277
Sep 8, 2026	15.55	16.14	15.31	15.71	15.71	1.09%	14,304,863
Sep 7, 2026	15.19	15.57	15.01	15.54	15.54	4.37%	13,625,090
Sep 4, 2026	15.08	15.34	14.77	14.89	14.89	-1.19%	6,924,900
Sep 3, 2026	15.20	15.35	14.92	15.07	15.07	-	6,827,925
Sep 2, 2026	15.16	15.28	14.94	15.07	15.07	-1.25%	5,707,675
Sep 1, 2026	14.95	15.65	14.88	15.26	15.26	2.07%	10,882,190
Aug 31, 2026	15.09	15.12	14.66	14.95	14.95	-1.39%	7,497,001
Aug 28, 2026	15.33	15.46	15.11	15.16	15.16	-1.37%	7,407,055
Aug 27, 2026	15.07	15.49	15.00	15.37	15.37	0.99%	8,958,639
Aug 26, 2026	15.09	15.39	15.00	15.22	15.22	-0.20%	8,330,781
Aug 25, 2026	14.55	15.39	14.50	15.25	15.25	4.81%	15,060,151
Aug 24, 2026	14.98	15.04	14.44	14.55	14.55	-2.87%	7,432,390
Aug 21, 2026	14.76	15.09	14.41	14.98	14.98	0.54%	8,949,974
Aug 20, 2026	14.74	15.09	14.59	14.90	14.90	1.50%	11,042,072
Aug 19, 2026	14.77	14.91	14.42	14.68	14.68	-2.00%	12,217,323
Aug 18, 2026	14.90	15.70	14.85	14.98	14.98	-0.07%	18,215,770
Aug 17, 2026	15.05	15.28	14.48	14.99	14.99	-	15,627,390
Aug 14, 2026	14.32	15.60	13.97	14.99	14.99	4.53%	29,446,380
Aug 13, 2026	14.90	15.15	14.32	14.34	14.34	-3.89%	14,271,840
Aug 12, 2026	14.55	15.55	14.36	14.92	14.92	2.75%	19,456,110
Aug 11, 2026	14.58	14.71	14.31	14.52	14.52	-0.41%	7,468,821
Aug 10, 2026	14.63	14.79	14.43	14.58	14.58	-0.21%	7,990,766
Aug 7, 2026	14.95	14.99	14.50	14.61	14.61	-2.27%	11,936,254