SHA:600546 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	12.15	12.30	11.97	12.09	12.09	-	16,029,614
Oct 27, 2026	11.99	12.20	11.93	12.09	12.09	0.17%	14,554,236
Oct 26, 2026	12.14	12.17	11.87	12.07	12.07	-0.66%	15,495,280
Oct 23, 2026	12.01	12.19	11.77	12.15	12.15	0.33%	19,126,524
Oct 22, 2026	12.49	12.49	12.02	12.11	12.11	-3.12%	19,932,210
Oct 21, 2026	12.78	12.94	12.40	12.50	12.50	-2.65%	29,344,811
Oct 20, 2026	13.50	13.50	12.71	12.84	12.84	-4.89%	30,168,401
Oct 19, 2026	13.15	13.59	13.11	13.50	13.50	1.96%	14,925,751
Oct 16, 2026	13.00	13.37	12.98	13.24	13.24	1.46%	15,428,630
Oct 15, 2026	13.55	13.56	12.66	13.05	13.05	-4.81%	29,929,860
Oct 14, 2026	13.63	13.92	13.55	13.71	13.71	-0.51%	15,761,420
Oct 13, 2026	13.50	13.80	13.41	13.78	13.78	2.07%	19,538,109
Oct 12, 2026	13.91	14.07	13.46	13.50	13.50	-2.88%	21,297,120
Oct 9, 2026	13.56	13.95	13.50	13.90	13.90	2.51%	21,101,310
Oct 8, 2026	13.15	13.75	13.15	13.56	13.56	3.35%	21,041,462
Sep 30, 2026	12.94	13.18	12.94	13.12	13.12	0.92%	10,947,000
Sep 29, 2026	13.14	13.30	12.75	13.00	13.00	-1.66%	15,912,244
Sep 28, 2026	13.30	13.32	13.00	13.22	13.22	-1.05%	13,236,700
Sep 24, 2026	13.37	13.52	13.23	13.36	13.36	-0.07%	13,166,026
Sep 23, 2026	13.51	13.73	13.29	13.37	13.37	-1.98%	12,971,269
Sep 22, 2026	13.44	13.71	13.31	13.64	13.64	0.22%	18,208,099
Sep 21, 2026	13.28	13.62	13.06	13.61	13.61	1.64%	20,217,753
Sep 18, 2026	13.21	13.68	13.16	13.39	13.39	1.67%	19,543,928
Sep 17, 2026	13.05	13.27	12.84	13.17	13.17	0.46%	19,176,506
Sep 16, 2026	13.27	13.27	12.90	13.11	13.11	-0.91%	19,903,354
Sep 15, 2026	13.30	13.35	13.10	13.23	13.23	0.84%	13,747,385
Sep 14, 2026	13.25	13.42	13.04	13.12	13.12	-1.35%	14,827,473
Sep 11, 2026	13.73	13.76	13.22	13.30	13.30	-3.20%	20,326,187
Sep 10, 2026	13.83	13.96	13.58	13.74	13.74	-0.94%	23,390,705
Sep 9, 2026	13.12	13.95	13.09	13.87	13.87	5.96%	36,684,243
Sep 8, 2026	12.94	13.11	12.88	13.09	13.09	1.00%	16,920,800
Sep 7, 2026	13.23	13.31	12.80	12.96	12.96	-1.59%	24,600,067
Sep 4, 2026	13.26	13.44	13.08	13.17	13.17	-0.68%	22,515,368
Sep 3, 2026	13.30	13.58	13.18	13.26	13.26	0.23%	24,524,394
Sep 2, 2026	14.00	14.10	13.18	13.23	13.23	-3.92%	34,561,544
Sep 1, 2026	14.15	14.54	13.70	13.77	13.77	-3.44%	43,964,825
Aug 31, 2026	14.36	14.38	13.81	14.26	14.26	1.93%	29,643,604
Aug 28, 2026	13.95	14.10	13.75	13.99	13.99	0.14%	16,844,000
Aug 27, 2026	13.49	14.03	13.43	13.97	13.97	3.10%	21,779,840
Aug 26, 2026	13.17	13.64	13.06	13.55	13.55	1.80%	22,030,816
Aug 25, 2026	13.66	13.89	13.28	13.31	13.31	-2.56%	29,506,800
Aug 24, 2026	13.38	13.77	13.20	13.66	13.66	3.41%	40,031,700
Aug 21, 2026	13.00	13.36	12.82	13.21	13.21	0.99%	21,836,511
Aug 20, 2026	12.90	13.30	12.88	13.08	13.08	0.08%	19,813,747
Aug 19, 2026	13.30	13.57	12.99	13.07	13.07	-1.21%	25,123,882
Aug 18, 2026	13.10	13.47	13.06	13.23	13.23	1.22%	29,126,328
Aug 17, 2026	12.95	13.17	12.80	13.07	13.07	0.08%	20,708,738
Aug 14, 2026	12.72	13.18	12.62	13.06	13.06	2.67%	23,965,050
Aug 13, 2026	12.90	12.98	12.68	12.72	12.72	-1.78%	18,318,000
Aug 12, 2026	13.01	13.25	12.86	12.95	12.95	-1.22%	16,079,345