SHA:600546 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	11.28	12.11	11.21	11.92	11.92	5.49%	38,219,288
Jul 1, 2026	10.92	11.55	10.80	11.30	11.30	3.39%	20,893,613
Jun 30, 2026	11.21	11.25	10.82	10.93	10.93	-2.50%	19,192,922
Jun 29, 2026	11.31	11.34	10.95	11.21	11.21	-	18,831,570
Jun 26, 2026	11.79	11.83	11.18	11.21	11.21	-4.68%	19,971,860
Jun 25, 2026	12.00	12.16	11.72	11.76	11.76	-2.97%	23,891,860
Jun 24, 2026	12.30	12.34	11.95	12.12	12.12	-1.46%	18,242,720
Jun 23, 2026	12.44	12.77	12.28	12.30	12.30	-1.84%	16,773,010
Jun 22, 2026	12.31	12.70	12.09	12.53	12.53	1.79%	27,550,140
Jun 18, 2026	12.58	12.58	12.25	12.31	12.31	-1.91%	18,861,360
Jun 17, 2026	12.70	12.84	12.47	12.55	12.55	-1.34%	19,376,460
Jun 16, 2026	12.65	12.82	12.45	12.72	12.72	0.08%	27,562,600
Jun 15, 2026	13.07	13.30	12.55	12.71	12.71	-4.22%	46,668,501
Jun 12, 2026	12.90	13.65	12.78	13.27	13.27	1.84%	40,858,449
Jun 11, 2026	13.15	13.36	13.00	13.03	13.03	-0.69%	27,807,347
Jun 10, 2026	13.57	13.66	13.05	13.12	13.12	-3.81%	29,382,616
Jun 9, 2026	13.51	13.88	13.32	13.64	13.64	0.07%	32,505,857
Jun 8, 2026	14.10	14.28	13.41	13.63	13.63	-3.40%	46,302,938
Jun 5, 2026	14.34	14.55	13.99	14.11	14.11	-2.42%	48,471,561
Jun 4, 2026	14.40	15.25	13.98	14.46	14.46	-1.63%	69,323,827
Jun 3, 2026	14.02	14.87	13.68	14.70	14.70	1.94%	72,622,494
Jun 2, 2026	14.90	15.73	14.23	14.42	14.42	-5.57%	79,104,616
Jun 1, 2026	13.88	15.27	13.55	15.27	15.27	10.01%	78,612,218
May 29, 2026	13.65	14.07	13.53	13.88	13.88	1.46%	25,763,182
May 28, 2026	13.50	14.02	13.46	13.68	13.68	0.96%	24,676,100
May 27, 2026	13.31	13.70	13.16	13.55	13.55	1.65%	22,744,000
May 26, 2026	13.35	13.85	13.21	13.33	13.33	-1.11%	22,223,200
May 25, 2026	13.50	13.87	13.33	13.48	13.48	2.98%	30,928,410
May 22, 2026	13.39	13.42	13.01	13.09	13.09	-1.95%	17,681,300
May 21, 2026	13.61	13.64	13.33	13.35	13.35	-1.62%	18,539,045
May 20, 2026	13.68	13.75	13.43	13.57	13.57	-0.44%	14,838,000
May 19, 2026	13.65	13.90	13.59	13.63	13.63	-1.37%	17,183,500
May 18, 2026	13.66	13.92	13.48	13.82	13.82	1.17%	23,415,200
May 15, 2026	13.45	13.88	13.27	13.66	13.66	2.48%	28,899,500
May 14, 2026	13.67	13.73	13.30	13.33	13.33	-2.56%	20,501,974
May 13, 2026	13.81	14.14	13.50	13.68	13.68	-2.01%	24,493,146
May 12, 2026	13.70	14.13	13.65	13.96	13.96	1.60%	28,108,860
May 11, 2026	13.53	13.95	13.49	13.74	13.74	2.16%	33,536,200
May 8, 2026	13.90	14.17	13.34	13.45	13.45	-3.03%	35,176,742
May 7, 2026	14.13	14.18	13.63	13.87	13.87	-3.01%	36,203,484
May 6, 2026	13.90	14.34	13.45	14.30	14.30	1.71%	40,479,699
Apr 30, 2026	13.64	14.16	13.62	14.06	14.06	2.40%	41,279,779
Apr 29, 2026	13.37	14.00	13.35	13.73	13.73	1.33%	47,808,830
Apr 28, 2026	12.85	13.65	12.82	13.55	13.55	5.12%	50,067,152
Apr 27, 2026	12.61	12.98	12.57	12.89	12.89	2.55%	35,274,439
Apr 24, 2026	12.50	12.83	12.41	12.57	12.57	-1.18%	35,198,609
Apr 23, 2026	11.98	12.79	11.98	12.72	12.72	5.04%	47,448,186
Apr 22, 2026	12.10	12.40	12.04	12.11	12.11	-0.57%	18,369,350
Apr 21, 2026	12.03	12.23	11.92	12.18	12.18	1.84%	26,308,650
Apr 20, 2026	11.97	12.28	11.70	11.96	11.96	2.57%	51,510,863