SHA:600546 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	29,126,320
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%	16,079,340
Aug 11, 2026	13.40	13.45	13.04	13.11	13.11	-1.43%	23,845,720
Aug 10, 2026	12.90	13.35	12.88	13.30	13.30	2.15%	29,065,944
Aug 7, 2026	12.87	13.09	12.61	13.02	13.02	-1.51%	41,313,190
Aug 6, 2026	12.27	13.27	12.24	13.22	13.22	8.01%	60,956,310
Aug 5, 2026	12.22	12.36	12.06	12.24	12.24	-0.57%	17,078,489
Aug 4, 2026	12.27	12.40	12.01	12.31	12.31	-0.16%	21,442,491
Aug 3, 2026	12.58	12.73	12.25	12.33	12.33	-2.38%	27,040,388
Jul 31, 2026	12.13	12.75	12.09	12.63	12.63	1.28%	24,234,933
Jul 30, 2026	12.55	12.75	12.34	12.47	12.47	-0.16%	19,701,235
Jul 29, 2026	12.11	12.66	12.05	12.49	12.49	3.05%	28,031,130
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