SHA:600546 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.66	12.08	11.61	11.77	11.77	-0.84%	30,253,360
Mar 19, 2026	11.89	11.98	11.66	11.87	11.87	1.45%	46,134,000
Mar 18, 2026	11.60	11.85	11.46	11.70	11.70	0.43%	27,303,542
Mar 17, 2026	11.85	12.04	11.60	11.65	11.65	-1.94%	36,283,160
Mar 16, 2026	12.50	12.55	11.83	11.88	11.88	-4.12%	44,503,100
Mar 13, 2026	12.56	12.85	12.32	12.39	12.39	-2.13%	46,867,740
Mar 12, 2026	12.33	12.74	12.15	12.66	12.66	3.94%	71,357,040
Mar 11, 2026	11.88	12.35	11.73	12.18	12.18	2.18%	50,022,099
Mar 10, 2026	11.90	12.55	11.90	11.92	11.92	-3.87%	76,160,709
Mar 9, 2026	12.38	12.89	12.28	12.40	12.40	5.80%	119,587,200
Mar 6, 2026	11.66	11.87	11.52	11.72	11.72	-0.76%	28,240,900
Mar 5, 2026	11.71	11.88	11.58	11.81	11.81	-0.67%	37,286,530
Mar 4, 2026	12.10	12.10	11.54	11.89	11.89	-3.96%	55,904,300
Mar 3, 2026	12.04	12.81	11.52	12.38	12.38	2.74%	107,082,000
Mar 2, 2026	11.96	12.16	11.72	12.05	12.05	2.21%	61,272,020
Feb 27, 2026	11.42	11.80	11.42	11.79	11.79	2.79%	27,464,591
Feb 26, 2026	11.53	11.68	11.38	11.47	11.47	-1.04%	18,634,393
Feb 25, 2026	11.56	11.77	11.50	11.59	11.59	0.09%	29,117,150
Feb 24, 2026	11.15	11.71	11.11	11.58	11.58	4.70%	42,135,530
Feb 13, 2026	11.30	11.34	11.05	11.06	11.06	-2.38%	20,373,800
Feb 12, 2026	11.25	11.39	11.15	11.33	11.33	0.71%	27,339,490
Feb 11, 2026	11.20	11.35	11.03	11.25	11.25	0.18%	27,096,350
Feb 10, 2026	11.03	11.32	10.90	11.23	11.23	1.35%	30,736,760
Feb 9, 2026	11.07	11.23	11.00	11.08	11.08	0.45%	27,946,960
Feb 6, 2026	11.01	11.19	10.88	11.03	11.03	-0.99%	31,404,110
Feb 5, 2026	11.30	11.42	11.05	11.14	11.14	-4.54%	63,440,950
Feb 4, 2026	10.68	11.67	10.66	11.67	11.67	9.99%	78,427,990
Feb 3, 2026	10.73	10.84	10.54	10.61	10.61	-0.56%	25,234,180
Feb 2, 2026	11.00	11.27	10.65	10.67	10.67	-5.41%	40,120,820
Jan 30, 2026	11.25	11.67	11.10	11.28	11.28	-0.35%	44,191,560
Jan 29, 2026	11.15	11.44	11.10	11.32	11.32	1.25%	56,895,090
Jan 28, 2026	10.56	11.22	10.56	11.18	11.18	5.57%	60,298,889
Jan 27, 2026	10.82	10.88	10.53	10.59	10.59	-2.84%	26,103,900
Jan 26, 2026	10.71	11.02	10.66	10.90	10.90	1.77%	31,447,000
Jan 23, 2026	10.80	10.82	10.64	10.71	10.71	-0.83%	21,196,590
Jan 22, 2026	10.48	10.98	10.42	10.80	10.80	3.05%	38,926,940
Jan 21, 2026	10.56	10.57	10.38	10.48	10.48	-1.32%	24,045,800
Jan 20, 2026	10.43	10.68	10.38	10.62	10.62	1.82%	42,821,400
Jan 19, 2026	10.23	10.43	10.22	10.43	10.43	1.96%	24,709,721
Jan 16, 2026	10.30	10.41	10.17	10.23	10.23	-0.49%	18,641,770
Jan 15, 2026	10.24	10.35	10.23	10.28	10.28	-	13,638,870
Jan 14, 2026	10.42	10.47	10.21	10.28	10.28	-1.25%	23,760,150
Jan 13, 2026	10.52	10.56	10.37	10.41	10.41	-1.51%	19,788,250
Jan 12, 2026	10.60	10.71	10.48	10.57	10.57	-0.38%	25,130,580
Jan 9, 2026	10.56	10.71	10.51	10.61	10.61	-0.47%	24,104,339
Jan 8, 2026	10.78	10.88	10.57	10.66	10.66	-	33,644,673
Jan 7, 2026	10.35	10.70	10.30	10.66	10.66	4.00%	49,178,750
Jan 6, 2026	10.15	10.32	10.11	10.25	10.25	0.69%	21,137,552
Jan 5, 2026	10.12	10.24	10.11	10.18	10.18	0.89%	14,280,040
Dec 31, 2025	10.14	10.18	10.05	10.09	10.09	-0.79%	10,312,780