SHA:600546 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	11.30	11.67	11.30	11.67	-	-	1,249,200
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
Dec 30, 2025	10.22	10.25	10.11	10.17	10.17	-0.59%	10,987,900
Dec 29, 2025	10.12	10.33	10.07	10.23	10.23	0.89%	18,964,140
Dec 26, 2025	10.06	10.17	10.05	10.14	10.14	0.60%	17,179,130
Dec 25, 2025	10.09	10.13	10.02	10.08	10.08	-0.59%	16,616,700
Dec 24, 2025	10.21	10.22	10.02	10.14	10.14	-0.88%	20,927,600
Dec 23, 2025	10.28	10.31	10.18	10.23	10.23	-0.49%	12,097,150
Dec 22, 2025	10.33	10.36	10.24	10.28	10.28	-0.48%	12,029,530
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