SHA:600480 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	11.02	11.12	11.00	11.03	-	0.09%	4,113,288
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
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