SHA:600480 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	11.50	11.96	11.50	11.88	11.88	1.71%	55,364,540
May 12, 2026	11.36	11.92	11.34	11.68	11.68	2.73%	77,364,950
May 11, 2026	11.97	11.97	11.25	11.37	11.37	-2.07%	75,864,170
May 8, 2026	10.50	11.61	10.45	11.61	11.61	10.05%	63,414,100
May 7, 2026	10.31	10.59	10.24	10.55	10.55	2.43%	35,164,573
May 6, 2026	10.18	10.39	10.15	10.30	10.30	1.88%	32,983,870
Apr 30, 2026	10.08	10.20	10.00	10.11	10.11	-	20,074,762
Apr 29, 2026	10.06	10.16	10.02	10.11	10.11	0.50%	19,243,750
Apr 28, 2026	10.17	10.33	10.00	10.06	10.06	-2.99%	34,342,260
Apr 27, 2026	10.51	10.55	10.35	10.37	10.37	-1.05%	21,818,230
Apr 24, 2026	10.71	10.74	10.47	10.48	10.48	-2.51%	26,563,280
Apr 23, 2026	11.13	11.17	10.66	10.75	10.75	-3.59%	35,143,030
Apr 22, 2026	10.72	11.49	10.70	11.15	11.15	4.21%	69,756,540
Apr 21, 2026	11.24	11.27	10.66	10.70	10.70	-5.81%	63,564,240
Apr 20, 2026	11.48	11.58	11.29	11.36	11.36	-1.56%	42,358,440
Apr 17, 2026	11.42	11.59	11.23	11.54	11.54	-0.43%	38,320,160
Apr 16, 2026	11.55	11.68	11.34	11.59	11.59	-1.11%	59,845,650
Apr 15, 2026	11.54	11.83	11.28	11.72	11.72	1.74%	55,831,950
Apr 14, 2026	11.45	11.78	11.30	11.52	11.52	0.44%	76,096,120
Apr 13, 2026	10.99	11.65	10.98	11.47	11.47	6.30%	105,917,700
Apr 10, 2026	9.90	10.79	9.88	10.79	10.79	9.99%	63,495,670
Apr 9, 2026	9.74	9.88	9.58	9.81	9.81	0.62%	16,553,935
Apr 8, 2026	9.49	9.75	9.48	9.75	9.75	4.73%	20,227,720
Apr 7, 2026	9.46	9.56	9.16	9.31	9.31	-1.48%	15,556,970
Apr 3, 2026	9.75	9.80	9.44	9.45	9.45	-2.78%	11,510,690
Apr 2, 2026	9.91	9.91	9.68	9.72	9.72	-1.82%	9,131,527
Apr 1, 2026	9.99	10.03	9.86	9.90	9.90	0.41%	7,627,166
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