SHA:600546 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	12.18	12.21	11.71	12.12	12.12	-2.18%	29,634,770
Jul 27, 2026	12.15	12.43	11.91	12.39	12.39	0.73%	22,027,319
Jul 24, 2026	12.94	13.20	12.30	12.30	12.30	-5.67%	25,979,200
Jul 23, 2026	12.55	13.15	12.43	13.04	13.04	2.68%	31,873,340
Jul 22, 2026	12.43	12.71	12.13	12.70	12.70	2.75%	29,093,160
Jul 21, 2026	12.63	12.82	12.22	12.36	12.36	-3.44%	32,946,500
Jul 20, 2026	11.81	12.95	11.81	12.80	12.80	8.38%	35,579,509
Jul 17, 2026	12.08	12.34	11.72	11.81	11.81	-1.83%	22,562,313
Jul 16, 2026	12.26	12.35	11.90	12.03	12.03	-1.92%	20,085,404
Jul 15, 2026	12.40	12.77	12.35	12.62	12.27	-0.94%	26,202,479
Jul 14, 2026	11.88	12.78	11.87	12.74	12.38	7.15%	25,576,842
Jul 13, 2026	11.89	12.04	11.72	11.89	11.56	0.93%	15,788,831
Jul 10, 2026	12.09	12.09	11.65	11.78	11.45	-2.56%	17,792,888
Jul 9, 2026	12.13	12.53	12.01	12.09	11.75	-2.50%	19,421,871
Jul 8, 2026	12.00	12.70	11.98	12.40	12.05	3.94%	31,144,967
Jul 7, 2026	12.93	12.93	11.84	11.93	11.59	-6.80%	30,803,528
Jul 6, 2026	12.55	12.92	12.25	12.80	12.44	1.11%	28,903,354
Jul 3, 2026	12.11	12.76	12.00	12.66	12.30	6.21%	35,467,831
Jul 2, 2026	11.28	12.11	11.21	11.92	11.58	5.49%	38,219,288
Jul 1, 2026	10.92	11.55	10.80	11.30	10.98	3.39%	20,893,613
Jun 30, 2026	11.21	11.25	10.82	10.93	10.62	-2.50%	19,192,922
Jun 29, 2026	11.31	11.34	10.95	11.21	10.89	-	18,831,575
Jun 26, 2026	11.79	11.83	11.18	11.21	10.89	-4.68%	19,971,865
Jun 25, 2026	12.00	12.16	11.72	11.76	11.43	-2.97%	23,891,865
Jun 24, 2026	12.30	12.34	11.95	12.12	11.78	-1.46%	18,242,724
Jun 23, 2026	12.44	12.77	12.28	12.30	11.95	-1.84%	16,773,011
Jun 22, 2026	12.31	12.70	12.09	12.53	12.18	1.79%	27,550,145
Jun 18, 2026	12.58	12.58	12.25	12.31	11.96	-1.91%	18,861,360
Jun 17, 2026	12.70	12.84	12.47	12.55	12.20	-1.34%	19,376,460
Jun 16, 2026	12.65	12.82	12.45	12.72	12.36	0.08%	27,562,600
Jun 15, 2026	13.07	13.30	12.55	12.71	12.35	-4.22%	46,668,500
Jun 12, 2026	12.90	13.65	12.78	13.27	12.90	1.84%	40,858,440
Jun 11, 2026	13.15	13.36	13.00	13.03	12.66	-0.69%	27,807,340
Jun 10, 2026	13.57	13.66	13.05	13.12	12.75	-3.81%	29,382,610
Jun 9, 2026	13.51	13.88	13.32	13.64	13.26	0.07%	32,505,857
Jun 8, 2026	14.10	14.28	13.41	13.63	13.25	-3.40%	46,302,938
Jun 5, 2026	14.34	14.55	13.99	14.11	13.71	-2.42%	48,471,560
Jun 4, 2026	14.40	15.25	13.98	14.46	14.05	-1.63%	69,323,820
Jun 3, 2026	14.02	14.87	13.68	14.70	14.29	1.94%	72,622,490
Jun 2, 2026	14.90	15.73	14.23	14.42	14.01	-5.57%	79,104,610
Jun 1, 2026	13.88	15.27	13.55	15.27	14.84	10.01%	78,612,210
May 29, 2026	13.65	14.07	13.53	13.88	13.49	1.46%	25,763,180
May 28, 2026	13.50	14.02	13.46	13.68	13.30	0.96%	24,676,100
May 27, 2026	13.31	13.70	13.16	13.55	13.17	1.65%	22,744,000
May 26, 2026	13.35	13.85	13.21	13.33	12.96	-1.11%	22,223,200
May 25, 2026	13.50	13.87	13.33	13.48	13.10	2.98%	30,928,410
May 22, 2026	13.39	13.42	13.01	13.09	12.72	-1.95%	17,681,300
May 21, 2026	13.61	13.64	13.33	13.35	12.97	-1.62%	18,539,040
May 20, 2026	13.68	13.75	13.43	13.57	13.19	-0.44%	14,838,000
May 19, 2026	13.65	13.90	13.59	13.63	13.25	-1.37%	17,183,500