SHA:600480 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	9.99	10.03	9.91	9.93	-	0.71%	1,266,512
Mar 31, 2026	9.81	10.00	9.78	9.86	9.86	0.51%	11,407,320
Mar 30, 2026	9.75	9.87	9.66	9.81	9.81	-0.30%	8,230,307
Mar 27, 2026	9.69	9.87	9.64	9.84	9.84	1.03%	8,879,501
Mar 26, 2026	9.79	10.07	9.71	9.74	9.74	-0.10%	13,199,040
Mar 25, 2026	9.69	9.79	9.66	9.75	9.75	0.93%	10,931,960
Mar 24, 2026	9.64	9.70	9.46	9.66	9.66	1.79%	11,378,170
Mar 23, 2026	9.92	9.93	9.41	9.49	9.49	-5.29%	23,301,170
Mar 20, 2026	10.03	10.23	10.02	10.02	10.02	-0.10%	11,709,120
Mar 19, 2026	10.29	10.33	9.98	10.03	10.03	-3.46%	18,530,800
Mar 18, 2026	10.50	10.58	10.26	10.39	10.39	-0.76%	12,620,522
Mar 17, 2026	10.58	10.73	10.45	10.47	10.47	-0.85%	10,610,620
Mar 16, 2026	10.77	10.80	10.50	10.56	10.56	-1.95%	16,313,270
Mar 13, 2026	10.88	10.95	10.75	10.77	10.77	-1.19%	9,358,281
Mar 12, 2026	11.00	11.05	10.87	10.90	10.90	-1.09%	8,390,539
Mar 11, 2026	11.02	11.12	10.98	11.02	11.02	-	7,259,424
Mar 10, 2026	10.90	11.05	10.90	11.02	11.02	1.85%	9,123,765
Mar 9, 2026	10.84	10.87	10.60	10.82	10.82	-1.55%	12,936,190
Mar 6, 2026	10.90	11.03	10.80	10.99	10.99	1.29%	9,154,167
Mar 5, 2026	10.95	11.01	10.81	10.85	10.85	0.09%	10,020,172
Mar 4, 2026	10.79	11.02	10.77	10.84	10.84	-1.19%	12,140,360
Mar 3, 2026	11.45	11.57	10.94	10.97	10.97	-4.11%	24,236,040
Mar 2, 2026	11.58	11.68	11.38	11.44	11.44	-2.56%	14,812,564
Feb 27, 2026	11.81	11.82	11.66	11.74	11.74	-0.76%	12,425,460
Feb 26, 2026	11.80	11.86	11.72	11.83	11.83	0.08%	10,755,320
Feb 25, 2026	11.80	11.88	11.76	11.82	11.82	0.34%	10,177,720
Feb 24, 2026	11.83	11.85	11.70	11.78	11.78	1.03%	9,917,976
Feb 13, 2026	11.80	11.86	11.66	11.66	11.66	-1.10%	8,358,464
Feb 12, 2026	11.69	11.80	11.62	11.79	11.79	0.94%	7,659,825
Feb 11, 2026	11.76	11.86	11.65	11.68	11.68	-1.10%	12,807,791
Feb 10, 2026	11.73	11.88	11.70	11.81	11.81	0.68%	9,235,971
Feb 9, 2026	11.67	11.74	11.59	11.73	11.73	1.56%	9,230,722
Feb 6, 2026	11.51	11.71	11.44	11.55	11.55	-0.26%	10,238,460
Feb 5, 2026	11.70	11.70	11.56	11.58	11.58	-1.19%	8,393,238
Feb 4, 2026	11.60	11.73	11.55	11.72	11.72	0.43%	9,614,588
Feb 3, 2026	11.55	11.68	11.46	11.67	11.67	1.83%	11,582,204
Feb 2, 2026	11.59	11.74	11.44	11.46	11.46	-1.46%	15,661,159
Jan 30, 2026	11.71	11.80	11.47	11.63	11.63	-0.60%	13,239,750
Jan 29, 2026	11.88	11.94	11.69	11.70	11.70	-1.52%	15,241,490
Jan 28, 2026	12.10	12.11	11.81	11.88	11.88	-1.98%	17,059,980
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