SHA:600546 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	10.35	10.44	10.30	10.33	10.33	-1.05%	12,877,400
Dec 18, 2025	10.34	10.48	10.34	10.44	10.44	1.66%	14,326,000
Dec 17, 2025	10.22	10.34	10.17	10.27	10.27	-	11,795,418
Dec 16, 2025	10.54	10.58	10.23	10.27	10.27	-2.65%	15,378,600
Dec 15, 2025	10.22	10.70	10.21	10.55	10.55	3.03%	26,360,550
Dec 12, 2025	10.31	10.50	10.24	10.24	10.24	-	18,990,190
Dec 11, 2025	10.36	10.50	10.24	10.24	10.24	-1.35%	14,811,100
Dec 10, 2025	10.32	10.44	10.25	10.38	10.38	1.07%	13,532,800
Dec 9, 2025	10.30	10.38	10.16	10.27	10.27	-0.77%	17,165,600
Dec 8, 2025	10.40	10.40	10.12	10.35	10.35	-1.99%	26,471,300
Dec 5, 2025	10.55	10.62	10.46	10.56	10.56	-0.38%	10,129,300
Dec 4, 2025	10.62	10.70	10.51	10.60	10.60	-	9,305,200
Dec 3, 2025	10.60	10.74	10.55	10.60	10.60	-	11,621,900
Dec 2, 2025	10.69	10.76	10.53	10.60	10.60	-1.21%	11,315,000
Dec 1, 2025	10.65	10.79	10.60	10.73	10.73	1.32%	15,151,300
Nov 28, 2025	10.37	10.63	10.32	10.59	10.59	2.12%	22,567,710
Nov 27, 2025	10.40	10.43	10.30	10.37	10.37	-0.10%	15,112,000
Nov 26, 2025	10.47	10.64	10.34	10.38	10.38	-1.33%	17,513,530
Nov 25, 2025	10.40	10.64	10.32	10.52	10.52	1.35%	18,116,852
Nov 24, 2025	10.50	10.51	10.16	10.38	10.38	0.19%	23,359,800
Nov 21, 2025	10.82	10.82	10.33	10.36	10.36	-4.16%	32,574,260
Nov 20, 2025	11.00	11.06	10.78	10.81	10.81	-2.17%	19,937,100
Nov 19, 2025	11.05	11.15	10.92	11.05	11.05	-	16,184,000
Nov 18, 2025	11.38	11.39	10.98	11.05	11.05	-3.49%	29,754,800
Nov 17, 2025	11.40	11.61	11.27	11.45	11.45	0.53%	20,912,730
Nov 14, 2025	11.72	11.87	11.38	11.39	11.39	-3.15%	24,674,230
Nov 13, 2025	11.46	11.87	11.37	11.76	11.76	1.99%	32,995,320
Nov 12, 2025	11.50	11.65	11.40	11.53	11.53	0.26%	25,476,500
Nov 11, 2025	11.62	11.63	11.35	11.50	11.50	-1.54%	36,486,740
Nov 10, 2025	11.73	11.96	11.60	11.68	11.68	-	34,413,780
Nov 7, 2025	11.67	11.98	11.67	11.68	11.68	0.09%	37,025,200
Nov 6, 2025	11.44	11.95	11.43	11.67	11.67	1.13%	53,241,060
Nov 5, 2025	11.21	11.59	11.20	11.54	11.54	2.12%	46,705,500
Nov 4, 2025	11.34	11.50	11.24	11.30	11.30	-0.53%	41,172,560
Nov 3, 2025	11.07	11.64	11.04	11.36	11.36	2.90%	65,442,450
Oct 31, 2025	10.85	11.08	10.79	11.04	11.04	1.66%	33,824,650
Oct 30, 2025	10.90	11.04	10.83	10.86	10.86	-1.00%	34,695,090
Oct 29, 2025	10.75	11.05	10.67	10.97	10.97	1.86%	37,529,370
Oct 28, 2025	10.89	10.98	10.75	10.77	10.77	-1.55%	31,173,900
Oct 27, 2025	10.93	11.20	10.77	10.94	10.94	-1.08%	43,800,240
Oct 24, 2025	10.80	11.09	10.71	11.06	11.06	1.28%	61,883,600
Oct 23, 2025	10.84	11.30	10.83	10.92	10.92	0.37%	61,836,810
Oct 22, 2025	11.10	11.20	10.83	10.88	10.88	-3.80%	46,131,540
Oct 21, 2025	11.35	11.35	11.09	11.31	11.31	-2.08%	60,906,970
Oct 20, 2025	11.11	11.60	10.88	11.55	11.55	5.38%	83,506,410
Oct 17, 2025	11.20	11.65	10.89	10.96	10.96	-3.27%	86,044,690
Oct 16, 2025	10.71	11.53	10.71	11.33	11.33	5.00%	88,915,110
Oct 15, 2025	10.66	10.97	10.52	10.79	10.79	1.03%	79,481,540
Oct 14, 2025	10.14	10.71	10.11	10.68	10.68	5.12%	90,639,090
Oct 13, 2025	10.07	10.23	10.01	10.16	10.16	-1.65%	26,801,300