SHA:600491 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	1.29	1.34	1.26	1.33	1.33	0.76%	48,537,140
May 21, 2026	1.38	1.41	1.32	1.32	1.32	-5.04%	58,002,080
May 20, 2026	1.38	1.41	1.33	1.39	1.39	-	69,964,390
May 19, 2026	1.30	1.39	1.29	1.39	1.39	5.30%	68,070,280
May 18, 2026	1.33	1.35	1.32	1.32	1.32	-5.04%	76,311,380
May 15, 2026	1.42	1.42	1.39	1.39	1.39	-4.79%	64,751,130
May 14, 2026	1.55	1.57	1.46	1.46	1.46	-5.19%	93,067,900
May 13, 2026	1.53	1.55	1.49	1.54	1.54	-1.91%	153,641,200
May 12, 2026	1.54	1.63	1.54	1.57	1.57	-3.09%	153,178,800
May 11, 2026	1.62	1.62	1.62	1.62	1.62	-5.26%	3,809,800
May 8, 2026	1.71	1.71	1.71	1.71	1.71	-5.00%	1,768,400
May 7, 2026	1.80	1.80	1.80	1.80	1.80	-4.76%	859,900
May 6, 2026	1.89	1.89	1.89	1.89	1.89	-5.03%	1,342,200
Apr 30, 2026	1.99	1.99	1.99	1.99	1.99	-	-
Apr 29, 2026	1.89	2.06	1.88	1.99	1.99	3.11%	89,267,800
Apr 28, 2026	1.89	2.02	1.86	1.93	1.93	4.32%	104,018,600
Apr 27, 2026	1.89	1.90	1.75	1.85	1.85	-4.15%	109,961,500
Apr 24, 2026	2.01	2.01	1.91	1.93	1.93	-3.98%	59,055,500
Apr 23, 2026	2.05	2.08	2.01	2.01	2.01	-4.29%	59,576,870
Apr 22, 2026	2.06	2.19	2.04	2.10	2.10	1.45%	86,855,020
Apr 21, 2026	2.17	2.18	2.02	2.07	2.07	-4.17%	94,191,910
Apr 20, 2026	2.23	2.28	2.13	2.16	2.16	-4.42%	79,065,100
Apr 17, 2026	2.41	2.42	2.23	2.26	2.26	-6.61%	82,296,240
Apr 16, 2026	2.36	2.45	2.35	2.42	2.42	-	52,993,480
Apr 15, 2026	2.49	2.59	2.40	2.42	2.42	-8.68%	120,391,500
Apr 14, 2026	2.92	2.93	2.65	2.65	2.65	-9.86%	32,735,700
Apr 13, 2026	2.96	2.96	2.90	2.94	2.94	-1.01%	13,134,000
Apr 10, 2026	3.01	3.03	2.95	2.97	2.97	-1.00%	13,246,400
Apr 9, 2026	2.97	3.02	2.92	3.00	3.00	1.01%	19,254,600
Apr 8, 2026	2.93	2.98	2.92	2.97	2.97	3.13%	16,792,800
Apr 7, 2026	2.75	2.90	2.71	2.88	2.88	5.11%	20,281,100
Apr 3, 2026	2.80	2.81	2.73	2.74	2.74	-2.84%	10,084,800
Apr 2, 2026	2.84	2.87	2.77	2.82	2.82	-1.40%	15,427,120
Apr 1, 2026	2.99	3.04	2.84	2.86	2.86	-1.72%	35,728,000
Mar 31, 2026	2.93	3.13	2.87	2.91	2.91	-1.02%	33,249,100
Mar 30, 2026	2.90	2.95	2.84	2.94	2.94	0.34%	14,642,600
Mar 27, 2026	2.88	2.95	2.87	2.93	2.93	0.69%	11,530,800
Mar 26, 2026	3.00	3.01	2.90	2.91	2.91	-3.00%	15,545,790
Mar 25, 2026	2.88	3.02	2.87	3.00	3.00	4.17%	21,577,330
Mar 24, 2026	2.77	2.88	2.74	2.88	2.88	5.88%	21,321,760
Mar 23, 2026	2.92	2.92	2.67	2.72	2.72	-7.17%	29,532,800
Mar 20, 2026	3.02	3.06	2.91	2.93	2.93	-2.66%	18,402,800
Mar 19, 2026	3.09	3.11	3.01	3.01	3.01	-3.53%	20,030,700
Mar 18, 2026	3.13	3.18	3.06	3.12	3.12	-0.95%	29,796,400
Mar 17, 2026	3.10	3.22	3.08	3.15	3.15	1.94%	26,176,200
Mar 16, 2026	3.11	3.16	3.08	3.09	3.09	-0.96%	20,292,900
Mar 13, 2026	3.19	3.21	3.10	3.12	3.12	-2.19%	23,537,000
Mar 12, 2026	3.31	3.32	3.18	3.19	3.19	-3.33%	28,725,500
Mar 11, 2026	3.34	3.34	3.28	3.30	3.30	-0.90%	19,233,620
Mar 10, 2026	3.31	3.36	3.28	3.33	3.33	0.91%	26,802,000