SHA:600480 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	12.10	12.11	11.81	11.91	-	-1.73%	14,934,931
Jan 27, 2026	12.05	12.20	11.68	12.12	12.12	0.25%	22,296,740
Jan 26, 2026	12.55	12.63	11.97	12.09	12.09	-3.59%	31,569,770
Jan 23, 2026	12.36	12.60	12.36	12.54	12.54	1.29%	19,204,760
Jan 22, 2026	12.42	12.52	12.33	12.38	12.38	-0.32%	14,779,130
Jan 21, 2026	12.30	12.59	12.28	12.42	12.42	0.40%	18,107,210
Jan 20, 2026	12.49	12.62	12.31	12.37	12.37	-1.12%	20,418,230
Jan 19, 2026	12.52	12.57	12.41	12.51	12.51	0.40%	18,425,642
Jan 16, 2026	12.35	12.56	12.31	12.46	12.46	1.38%	19,961,180
Jan 15, 2026	12.20	12.38	12.13	12.29	12.29	0.41%	13,206,320
Jan 14, 2026	12.31	12.51	12.13	12.24	12.24	-0.81%	26,168,360
Jan 13, 2026	12.66	12.69	12.30	12.34	12.34	-2.53%	21,844,916
Jan 12, 2026	12.56	12.73	12.47	12.66	12.66	1.52%	29,313,140
Jan 9, 2026	12.32	12.57	12.25	12.47	12.47	1.05%	21,866,150
Jan 8, 2026	12.09	12.54	12.05	12.34	12.34	2.15%	27,009,016
Jan 7, 2026	12.32	12.32	12.05	12.08	12.08	-1.95%	19,063,261
Jan 6, 2026	12.30	12.38	12.25	12.32	12.32	-	15,074,140
Jan 5, 2026	12.30	12.38	12.10	12.32	12.32	0.24%	22,715,610
Dec 31, 2025	12.40	12.43	12.24	12.29	12.29	-0.49%	13,734,720
Dec 30, 2025	12.12	12.43	12.03	12.35	12.35	1.81%	20,792,376
Dec 29, 2025	12.10	12.20	12.05	12.13	12.13	0.58%	11,257,740
Dec 26, 2025	12.16	12.23	11.98	12.06	12.06	-0.50%	13,803,649
Dec 25, 2025	11.93	12.15	11.90	12.12	12.12	1.85%	15,435,410
Dec 24, 2025	11.75	11.95	11.75	11.90	11.90	1.45%	9,356,431
Dec 23, 2025	11.91	11.92	11.70	11.73	11.73	-1.43%	9,009,492
Dec 22, 2025	11.85	12.02	11.82	11.90	11.90	1.02%	11,673,500
Dec 19, 2025	11.46	11.93	11.46	11.78	11.78	2.88%	19,610,980
Dec 18, 2025	11.41	11.59	11.37	11.45	11.45	-0.17%	7,365,772
Dec 17, 2025	11.29	11.50	11.24	11.47	11.47	1.59%	11,711,821
Dec 16, 2025	11.76	11.78	11.23	11.29	11.29	-3.42%	19,293,920
Dec 15, 2025	11.97	11.99	11.68	11.69	11.69	-2.01%	13,992,070
Dec 12, 2025	12.00	12.04	11.85	11.93	11.93	-0.58%	13,882,420
Dec 11, 2025	12.07	12.30	11.96	12.00	12.00	0.84%	20,790,642
Dec 10, 2025	11.82	11.93	11.76	11.90	11.90	0.34%	9,000,302
Dec 9, 2025	12.07	12.07	11.83	11.86	11.86	-1.82%	11,821,320
Dec 8, 2025	12.13	12.19	12.06	12.08	12.08	-0.33%	11,187,810
Dec 5, 2025	12.09	12.16	12.01	12.12	12.12	-0.16%	11,552,860
Dec 4, 2025	11.93	12.16	11.89	12.14	12.14	2.10%	17,860,559
Dec 3, 2025	11.90	11.93	11.72	11.89	11.89	-0.08%	6,823,925
Dec 2, 2025	11.77	11.96	11.75	11.90	11.90	-	9,146,020
Dec 1, 2025	11.68	11.92	11.62	11.90	11.90	2.23%	13,236,160
Nov 28, 2025	11.59	11.66	11.47	11.64	11.64	0.43%	7,217,766
Nov 27, 2025	11.84	11.87	11.57	11.59	11.59	-2.03%	13,132,330
Nov 26, 2025	11.77	11.92	11.77	11.83	11.83	0.08%	8,815,369
Nov 25, 2025	11.69	12.00	11.62	11.82	11.82	1.55%	18,024,930
Nov 24, 2025	11.50	11.70	11.32	11.64	11.64	1.22%	12,191,510
Nov 21, 2025	11.45	11.65	11.28	11.50	11.50	0.35%	15,760,010
Nov 20, 2025	11.64	11.71	11.41	11.46	11.46	-1.12%	13,504,030
Nov 19, 2025	11.80	11.92	11.54	11.59	11.59	-1.95%	14,766,520
Nov 18, 2025	11.91	11.94	11.70	11.82	11.82	-0.76%	11,864,070