SHA:600546 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	11.95	12.01	11.60	11.66	11.66	-2.43%	23,596,110
Apr 16, 2026	11.88	11.99	11.79	11.95	11.95	0.59%	19,431,774
Apr 15, 2026	11.81	11.95	11.46	11.88	11.88	0.25%	24,844,525
Apr 14, 2026	11.63	11.86	11.56	11.85	11.85	1.02%	27,619,119
Apr 13, 2026	11.49	11.96	11.44	11.73	11.73	3.08%	34,217,250
Apr 10, 2026	11.15	11.53	11.13	11.38	11.38	1.52%	21,902,260
Apr 9, 2026	11.14	11.29	11.04	11.21	11.21	0.27%	24,898,197
Apr 8, 2026	11.03	11.21	10.92	11.18	11.18	-0.45%	39,441,670
Apr 7, 2026	11.00	11.24	10.95	11.23	11.23	1.63%	20,063,695
Apr 3, 2026	11.26	11.35	11.02	11.05	11.05	-2.21%	16,837,120
Apr 2, 2026	11.24	11.45	11.19	11.30	11.30	1.16%	23,249,000
Apr 1, 2026	11.06	11.32	10.89	11.17	11.17	0.63%	27,336,707
Mar 31, 2026	11.50	11.82	11.04	11.10	11.10	-4.23%	44,288,430
Mar 30, 2026	11.98	12.02	11.45	11.59	11.59	-1.95%	30,604,940
Mar 27, 2026	11.76	11.94	11.68	11.82	11.82	-0.76%	23,283,200
Mar 26, 2026	11.69	12.16	11.68	11.91	11.91	1.53%	34,016,160
Mar 25, 2026	11.61	11.80	11.33	11.73	11.73	-0.68%	42,461,404
Mar 24, 2026	11.66	11.97	11.64	11.81	11.81	-0.34%	34,713,157
Mar 23, 2026	12.00	12.35	11.70	11.85	11.85	0.68%	60,711,902
Mar 20, 2026	11.66	12.08	11.61	11.77	11.77	-0.84%	30,253,360
Mar 19, 2026	11.89	11.98	11.66	11.87	11.87	1.45%	46,134,000
Mar 18, 2026	11.60	11.85	11.46	11.70	11.70	0.43%	27,303,542
Mar 17, 2026	11.85	12.04	11.60	11.65	11.65	-1.94%	36,283,160
Mar 16, 2026	12.50	12.55	11.83	11.88	11.88	-4.12%	44,503,100
Mar 13, 2026	12.56	12.85	12.32	12.39	12.39	-2.13%	46,867,740
Mar 12, 2026	12.33	12.74	12.15	12.66	12.66	3.94%	71,357,040
Mar 11, 2026	11.88	12.35	11.73	12.18	12.18	2.18%	50,022,099
Mar 10, 2026	11.90	12.55	11.90	11.92	11.92	-3.87%	76,160,709
Mar 9, 2026	12.38	12.89	12.28	12.40	12.40	5.80%	119,587,200
Mar 6, 2026	11.66	11.87	11.52	11.72	11.72	-0.76%	28,240,900
Mar 5, 2026	11.71	11.88	11.58	11.81	11.81	-0.67%	37,286,530
Mar 4, 2026	12.10	12.10	11.54	11.89	11.89	-3.96%	55,904,300
Mar 3, 2026	12.04	12.81	11.52	12.38	12.38	2.74%	107,082,000
Mar 2, 2026	11.96	12.16	11.72	12.05	12.05	2.21%	61,272,020
Feb 27, 2026	11.42	11.80	11.42	11.79	11.79	2.79%	27,464,591
Feb 26, 2026	11.53	11.68	11.38	11.47	11.47	-1.04%	18,634,393
Feb 25, 2026	11.56	11.77	11.50	11.59	11.59	0.09%	29,117,150
Feb 24, 2026	11.15	11.71	11.11	11.58	11.58	4.70%	42,135,530
Feb 13, 2026	11.30	11.34	11.05	11.06	11.06	-2.38%	20,373,800
Feb 12, 2026	11.25	11.39	11.15	11.33	11.33	0.71%	27,339,490
Feb 11, 2026	11.20	11.35	11.03	11.25	11.25	0.18%	27,096,350