SHA:600480 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	8.63	9.03	8.56	8.80	8.80	2.33%	23,336,880
Jul 9, 2026	8.51	8.63	8.40	8.60	8.60	0.47%	15,962,680
Jul 8, 2026	8.89	8.89	8.56	8.56	8.56	-3.71%	16,430,870
Jul 7, 2026	9.28	9.35	8.84	8.89	8.89	-4.20%	22,815,464
Jul 6, 2026	9.16	9.37	9.03	9.28	9.28	0.87%	27,358,390
Jul 3, 2026	9.15	9.50	9.01	9.20	9.20	-0.43%	47,026,676
Jul 2, 2026	8.36	9.24	8.30	9.24	9.24	10.00%	37,126,046
Jul 1, 2026	8.34	8.48	8.28	8.40	8.40	1.08%	17,463,045
Jun 30, 2026	8.19	8.43	8.12	8.31	8.31	1.59%	16,850,929
Jun 29, 2026	8.12	8.24	7.90	8.18	8.18	0.74%	19,862,656
Jun 26, 2026	8.56	8.59	8.10	8.12	8.12	-6.13%	25,853,590
Jun 25, 2026	9.07	9.07	8.62	8.65	8.65	-4.53%	27,144,274
Jun 24, 2026	9.35	9.39	8.99	9.06	9.06	-2.58%	18,340,660
Jun 23, 2026	9.43	9.63	9.25	9.30	9.30	-1.38%	18,041,350
Jun 22, 2026	9.82	9.85	9.17	9.43	9.43	-4.65%	30,097,820
Jun 18, 2026	9.84	10.05	9.70	9.89	9.89	0.51%	23,339,220
Jun 17, 2026	10.02	10.02	9.74	9.84	9.84	-2.57%	18,527,606
Jun 16, 2026	9.96	10.12	9.87	10.10	10.10	2.02%	18,865,750
Jun 15, 2026	9.62	9.98	9.62	9.90	9.90	2.59%	16,881,280
Jun 12, 2026	9.67	9.81	9.52	9.65	9.65	0.73%	17,066,020
Jun 11, 2026	9.71	9.77	9.41	9.58	9.58	-2.44%	22,976,490
Jun 10, 2026	10.10	10.19	9.70	9.82	9.82	-3.25%	20,292,340
Jun 9, 2026	10.20	10.23	9.90	10.15	10.15	0.30%	18,383,533
Jun 8, 2026	10.20	10.52	9.99	10.12	10.12	-3.71%	24,183,820
Jun 5, 2026	10.48	10.84	10.10	10.51	10.51	0.77%	30,115,760
Jun 4, 2026	10.72	10.98	10.33	10.43	10.43	-2.61%	22,377,490
Jun 3, 2026	10.84	11.23	10.76	11.01	10.71	1.47%	22,422,150
Jun 2, 2026	10.97	11.13	10.83	10.85	10.55	-1.27%	16,964,690
Jun 1, 2026	11.02	11.20	10.93	10.99	10.69	-0.27%	17,563,680
May 29, 2026	11.67	11.73	10.95	11.02	10.72	-5.65%	36,040,080
May 28, 2026	11.31	11.83	11.12	11.68	11.36	3.73%	41,779,430
May 27, 2026	11.64	11.73	11.22	11.26	10.95	-3.76%	35,357,950
May 26, 2026	11.79	12.11	11.55	11.70	11.38	-1.52%	42,199,970
May 25, 2026	12.00	12.05	11.75	11.88	11.56	-	39,806,160
May 22, 2026	11.60	12.12	11.38	11.88	11.56	3.04%	47,257,400
May 21, 2026	11.52	12.00	11.48	11.53	11.22	0.09%	44,459,160
May 20, 2026	11.70	11.72	11.43	11.52	11.21	-2.37%	32,144,820
May 19, 2026	11.78	12.01	11.67	11.80	11.48	-0.17%	33,390,090
May 18, 2026	11.88	12.00	11.67	11.82	11.50	-1.91%	49,145,840
May 15, 2026	11.88	12.39	11.73	12.05	11.72	1.43%	66,345,190
May 14, 2026	12.00	12.40	11.74	11.88	11.56	-	67,782,170
May 13, 2026	11.50	11.96	11.50	11.88	11.56	1.71%	55,364,540
May 12, 2026	11.36	11.92	11.34	11.68	11.36	2.73%	77,364,950
May 11, 2026	11.97	11.97	11.25	11.37	11.06	-2.07%	75,864,170
May 8, 2026	10.50	11.61	10.45	11.61	11.29	10.05%	63,414,100
May 7, 2026	10.31	10.59	10.24	10.55	10.26	2.43%	35,164,570
May 6, 2026	10.18	10.39	10.15	10.30	10.02	1.88%	32,983,870
Apr 30, 2026	10.08	10.20	10.00	10.11	9.83	-	20,074,760
Apr 29, 2026	10.06	10.16	10.02	10.11	9.83	0.50%	19,243,750
Apr 28, 2026	10.17	10.33	10.00	10.06	9.79	-2.99%	34,342,260