SHA:601456 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	9.78	9.82	9.74	9.77	-	-0.20%	13,878,072
Feb 26, 2026	9.84	9.86	9.77	9.79	9.79	-0.41%	21,312,110
Feb 25, 2026	9.77	9.87	9.76	9.83	9.83	0.72%	32,542,580
Feb 24, 2026	9.78	9.80	9.73	9.76	9.76	0.21%	19,151,550
Feb 13, 2026	9.74	9.86	9.74	9.74	9.74	-	25,684,170
Feb 12, 2026	9.82	9.84	9.74	9.74	9.74	-0.92%	24,463,800
Feb 11, 2026	9.86	9.88	9.82	9.83	9.83	-0.10%	17,891,870
Feb 10, 2026	9.83	9.87	9.80	9.84	9.84	0.10%	23,486,497
Feb 9, 2026	9.81	9.83	9.77	9.83	9.83	0.72%	24,781,480
Feb 6, 2026	9.77	9.82	9.74	9.76	9.76	-0.61%	25,510,420
Feb 5, 2026	9.76	9.86	9.73	9.82	9.82	0.41%	38,877,230
Feb 4, 2026	9.72	9.82	9.69	9.78	9.78	0.41%	29,575,990
Feb 3, 2026	9.76	9.80	9.66	9.74	9.74	-0.10%	39,615,080
Feb 2, 2026	9.73	10.00	9.72	9.75	9.75	0.41%	55,545,070
Jan 30, 2026	9.88	9.89	9.71	9.71	9.71	-1.92%	39,561,240
Jan 29, 2026	9.78	9.91	9.72	9.90	9.90	0.81%	43,329,190
Jan 28, 2026	9.81	9.91	9.78	9.82	9.82	-	39,454,860
Jan 27, 2026	9.90	9.93	9.73	9.82	9.82	-1.31%	39,076,620
Jan 26, 2026	9.94	10.07	9.93	9.95	9.95	0.10%	61,668,100
Jan 23, 2026	9.84	10.00	9.80	9.94	9.94	1.43%	51,740,402
Jan 22, 2026	9.81	9.88	9.78	9.80	9.80	0.20%	31,927,710
Jan 21, 2026	9.87	9.89	9.75	9.78	9.78	-0.91%	40,689,955
Jan 20, 2026	9.87	9.94	9.84	9.87	9.87	-0.10%	38,055,740
Jan 19, 2026	9.85	9.94	9.84	9.88	9.88	2.60%	58,301,780
Jan 16, 2026	9.76	9.79	9.60	9.63	9.63	-0.93%	31,991,783
Jan 15, 2026	9.87	9.89	9.70	9.72	9.72	-1.92%	41,985,395
Jan 14, 2026	9.91	10.05	9.83	9.91	9.91	0.20%	55,077,086
Jan 13, 2026	10.10	10.11	9.86	9.89	9.89	-1.59%	57,990,090
Jan 12, 2026	9.93	10.09	9.92	10.05	10.05	1.11%	44,611,200
Jan 9, 2026	10.02	10.05	9.90	9.94	9.94	-0.90%	45,859,450
Jan 8, 2026	10.01	10.06	9.97	10.03	10.03	-0.40%	33,933,470
Jan 7, 2026	10.23	10.24	10.03	10.07	10.07	-1.56%	47,823,533
Jan 6, 2026	9.83	10.25	9.82	10.23	10.23	3.96%	78,694,667
Jan 5, 2026	9.28	9.91	9.28	9.84	9.84	-3.24%	86,169,480
Dec 31, 2025	10.24	10.27	10.16	10.17	10.17	-0.68%	21,363,380
Dec 30, 2025	10.22	10.28	10.19	10.24	10.24	-	18,644,330
Dec 29, 2025	10.37	10.38	10.22	10.24	10.24	-1.25%	29,400,530
Dec 26, 2025	10.36	10.47	10.33	10.37	10.37	-	33,021,610
Dec 25, 2025	10.39	10.41	10.34	10.37	10.37	-0.10%	23,633,850
Dec 24, 2025	10.34	10.42	10.29	10.38	10.38	0.48%	19,299,950
Dec 23, 2025	10.42	10.44	10.31	10.33	10.33	-0.96%	21,801,287
Dec 22, 2025	10.51	10.52	10.42	10.43	10.43	-0.76%	24,950,667
Dec 19, 2025	10.50	10.57	10.48	10.51	10.51	-0.10%	24,443,370
Dec 18, 2025	10.68	10.68	10.50	10.52	10.52	-1.59%	31,832,590
Dec 17, 2025	10.68	10.79	10.49	10.69	10.69	0.19%	39,509,700
Dec 16, 2025	10.77	10.85	10.66	10.67	10.67	-1.39%	38,885,600
Dec 15, 2025	10.76	10.92	10.65	10.82	10.82	-0.64%	55,939,420
Dec 12, 2025	10.55	11.19	10.55	10.89	10.89	2.93%	175,918,100
Dec 11, 2025	10.62	10.72	10.57	10.58	10.58	-0.66%	32,774,340
Dec 10, 2025	10.46	10.68	10.43	10.65	10.65	1.33%	30,686,130